BYD Electronic International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	20.800	21.750	20.500	20.700	19.673	10,875,000
2022-08-25	19.900	20.650	19.860	20.600	19.578	4,457,138
2022-08-24	20.400	20.550	19.720	19.840	18.856	5,310,204
2022-08-23	20.600	20.600	20.050	20.350	19.341	4,327,003
2022-08-22	21.400	21.400	20.000	20.600	19.578	10,234,040
2022-08-19	21.300	21.800	21.200	21.400	20.339	2,585,446
2022-08-18	22.150	22.200	21.500	21.600	20.529	4,614,474
2022-08-17	21.450	22.250	20.900	21.850	20.766	7,194,000
2022-08-16	22.000	22.000	21.050	21.450	20.386	3,879,582
2022-08-15	22.000	22.500	21.550	21.650	20.576	5,174,767
2022-08-12	21.950	22.200	21.500	21.750	20.671	5,076,940
2022-08-11	21.750	21.900	21.250	21.800	20.719	7,380,625
2022-08-10	21.850	21.850	20.900	21.150	20.101	6,250,739
2022-08-09	22.400	22.550	21.400	21.900	20.814	6,364,299
2022-08-08	21.800	22.600	21.800	22.400	21.289	9,225,281
2022-08-05	22.450	22.500	21.800	22.200	21.099	7,510,543
2022-08-04	20.550	22.500	20.550	21.900	20.814	16,708,789
2022-08-03	20.500	20.950	19.920	20.000	19.008	6,397,481
2022-08-02	20.650	20.650	19.540	20.300	19.293	8,093,076
2022-08-01	20.150	21.100	19.440	20.700	19.673	8,769,532
2022-07-29	21.500	21.500	20.050	20.150	19.151	11,209,270
2022-07-28	20.650	22.050	20.500	21.450	20.386	13,487,010
2022-07-27	20.350	20.600	20.100	20.300	19.293	4,978,900
2022-07-26	20.050	20.500	19.840	20.350	19.341	7,454,567
2022-07-25	20.150	20.600	19.760	20.100	19.103	10,241,450
2022-07-22	21.450	21.450	20.000	20.600	19.578	9,409,278
2022-07-21	21.450	21.750	21.000	21.100	20.054	5,104,449
2022-07-20	21.500	21.600	20.800	21.200	20.149	8,546,457
2022-07-19	22.900	22.900	20.700	20.900	19.864	17,501,859
2022-07-18	22.700	23.050	21.100	22.950	21.812	10,694,970
2022-07-15	22.450	23.500	22.150	22.350	21.242	13,378,880
2022-07-14	21.100	23.000	21.050	22.400	21.289	19,480,869
2022-07-13	21.000	21.550	20.500	21.100	20.054	9,506,050
2022-07-12	21.900	22.650	20.550	21.150	20.101	19,263,920
2022-07-11	23.000	23.000	21.500	21.950	20.861	10,286,730
2022-07-08	23.550	23.650	22.600	22.950	21.812	10,664,900
2022-07-07	23.050	23.200	21.600	23.000	21.859	25,931,170
2022-07-06	23.250	24.350	22.650	23.250	22.097	18,713,119
2022-07-05	24.900	25.200	23.250	23.700	22.525	17,198,920
2022-07-04	24.750	25.200	24.050	24.400	23.190	10,647,410
2022-06-30	25.250	25.700	24.350	24.750	23.523	17,488,141
2022-06-29	25.300	26.700	24.750	25.450	24.188	30,011,939
2022-06-28	22.800	26.100	22.700	26.000	24.711	48,253,820
2022-06-27	20.300	24.300	20.300	23.200	22.049	48,646,488
2022-06-24	19.760	20.450	19.640	20.200	19.198	10,400,370
2022-06-23	19.440	19.980	19.200	19.760	18.780	13,471,800
2022-06-22	20.300	20.850	19.000	19.060	18.115	18,411,750
2022-06-21	20.000	20.950	19.680	20.550	19.531	11,313,690
2022-06-20	19.420	20.250	19.340	19.960	18.970	11,922,580
2022-06-17	19.800	20.400	19.300	19.420	18.457	17,733,080
2022-06-16	19.940	20.750	19.500	19.860	18.875	20,364,811
2022-06-15	19.260	20.300	19.000	19.400	18.438	19,147,449
2022-06-14	19.280	19.420	18.280	18.920	17.982	30,216,570
2022-06-13	19.840	22.200	19.580	19.640	18.666	52,861,762
2022-06-10	18.100	20.750	17.880	20.600	19.463	24,175,580
2022-06-09	19.400	20.150	18.260	18.380	17.366	16,852,039
2022-06-08	18.420	19.360	18.420	19.160	18.103	17,202,939
2022-06-07	18.520	18.880	18.000	18.240	17.234	12,079,700
2022-06-06	17.360	19.100	17.280	18.920	17.876	18,121,330
2022-06-02	16.840	17.340	16.820	17.260	16.308	5,392,288

← NewerPage 18 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.