BYD Electronic International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	22.200	22.750	21.750	21.900	20.814	6,048,757
2022-11-21	23.050	23.050	22.050	22.500	21.384	4,823,046
2022-11-18	23.800	24.350	22.800	23.050	21.907	7,320,422
2022-11-17	24.500	24.500	23.000	23.800	22.620	11,487,830
2022-11-16	24.400	26.000	24.250	24.550	23.333	13,177,720
2022-11-15	24.450	25.100	23.300	24.700	23.475	15,140,100
2022-11-14	25.500	25.500	24.000	24.300	23.095	14,746,390
2022-11-11	24.400	24.750	23.400	24.550	23.333	15,714,660
2022-11-10	22.600	23.500	21.700	22.700	21.574	8,935,907
2022-11-09	24.150	24.500	22.450	22.750	21.622	14,202,400
2022-11-08	24.800	25.000	22.950	23.400	22.240	14,217,250
2022-11-07	24.000	25.100	23.400	24.800	23.570	12,450,390
2022-11-04	23.200	24.800	23.000	24.300	23.095	17,704,811
2022-11-03	23.500	25.100	22.800	23.000	21.859	17,287,570
2022-11-02	23.800	24.500	23.250	24.300	23.095	10,426,790
2022-11-01	22.750	24.150	22.650	23.800	22.620	20,219,170
2022-10-31	20.400	23.500	20.400	22.800	21.669	26,490,561
2022-10-28	21.300	21.300	19.920	20.100	19.103	9,564,743
2022-10-27	21.900	21.900	21.000	21.050	20.006	10,891,500
2022-10-26	19.980	21.300	19.880	21.100	20.054	13,012,630
2022-10-25	18.960	20.500	18.320	19.980	18.989	12,419,680
2022-10-24	19.360	20.350	18.660	18.920	17.982	11,315,330
2022-10-21	20.350	20.500	19.720	20.000	19.008	7,991,969
2022-10-20	18.600	20.400	18.500	20.050	19.056	14,417,530
2022-10-19	20.200	20.250	19.120	19.140	18.191	9,053,877
2022-10-18	18.720	20.300	18.600	20.150	19.151	14,521,290
2022-10-17	17.820	18.580	17.380	18.200	17.297	7,248,050
2022-10-14	17.800	18.340	17.420	17.820	16.936	10,259,120
2022-10-13	17.640	18.300	17.040	17.140	16.290	7,761,421
2022-10-12	17.020	18.140	16.540	17.640	16.765	14,864,510
2022-10-11	16.960	17.360	16.760	17.020	16.176	8,082,841
2022-10-10	19.000	19.000	16.900	17.060	16.214	15,313,050
2022-10-07	19.900	19.900	19.160	19.160	18.210	3,636,151
2022-10-06	20.550	20.550	19.600	19.920	18.932	3,821,184
2022-10-05	19.700	20.550	19.600	20.550	19.531	6,956,156
2022-10-03	19.300	19.300	18.500	18.760	17.830	2,653,302
2022-09-30	19.220	19.240	18.460	18.960	18.020	5,425,538
2022-09-29	20.600	20.600	18.980	19.240	18.286	6,349,000
2022-09-28	20.800	20.800	19.780	19.900	18.913	9,765,281
2022-09-27	21.700	21.900	20.400	20.900	19.864	10,918,750
2022-09-26	20.700	21.750	20.700	21.450	20.386	6,966,352
2022-09-23	22.300	22.300	21.000	21.300	20.244	6,243,798
2022-09-22	21.500	22.550	21.450	21.950	20.861	6,354,003
2022-09-21	22.700	22.750	21.850	22.250	21.147	8,569,214
2022-09-20	23.000	23.700	22.650	22.950	21.812	8,815,306
2022-09-19	23.100	23.500	22.150	22.700	21.574	8,783,775
2022-09-16	23.800	23.950	22.800	23.000	21.859	9,772,993
2022-09-15	24.000	24.550	23.300	24.000	22.810	10,736,750
2022-09-14	24.350	24.750	23.850	24.000	22.810	14,457,830
2022-09-13	24.200	26.200	23.800	25.150	23.903	23,091,189
2022-09-09	24.050	24.150	23.300	23.650	22.477	8,662,334
2022-09-08	24.700	25.000	23.750	23.950	22.762	12,443,730
2022-09-07	22.500	24.700	21.850	24.350	23.142	25,950,539
2022-09-06	21.500	22.700	21.400	22.600	21.479	9,585,027
2022-09-05	21.400	21.850	20.950	21.600	20.529	8,566,786
2022-09-02	22.050	22.500	21.550	21.850	20.766	13,216,000
2022-09-01	20.900	22.800	20.800	22.150	21.052	22,121,160
2022-08-31	19.980	20.950	19.500	20.900	19.864	15,902,220
2022-08-30	20.050	20.800	18.520	20.550	19.531	19,934,051
2022-08-29	20.400	20.500	20.000	20.300	19.293	4,226,691

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1793 HKD
2025-06-10	0.6197 HKD
2024-06-11	0.5915 HKD
2023-06-13	0.1821 HKD
2022-06-13	0.1211 HKD
2021-06-10	0.2929 HKD
2020-07-02	0.0777 HKD
2020-06-26	0.0710 HKD
2019-06-11	0.2219 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.