BYD Electronic International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	17.300	17.340	16.860	17.100	16.156	7,582,105
2022-05-31	16.300	17.460	16.080	17.420	16.459	17,121,029
2022-05-30	16.320	16.420	16.040	16.300	15.401	6,223,884
2022-05-27	16.060	16.720	15.740	16.020	15.136	9,412,640
2022-05-26	15.500	16.080	14.980	15.740	14.872	9,291,921
2022-05-25	15.080	15.520	14.980	15.360	14.512	5,149,873
2022-05-24	15.500	15.920	15.020	15.080	14.248	5,019,693
2022-05-23	16.140	16.140	15.600	15.820	14.947	4,395,522
2022-05-20	15.560	16.080	15.480	16.060	15.174	7,942,907
2022-05-19	15.000	15.380	14.820	15.320	14.475	7,895,910
2022-05-18	15.840	15.880	15.380	15.620	14.758	8,295,300
2022-05-17	14.520	16.000	14.520	15.840	14.966	15,204,500
2022-05-16	14.960	15.280	14.320	14.520	13.719	6,989,664
2022-05-13	14.000	14.940	14.000	14.800	13.983	9,946,316
2022-05-12	14.300	14.300	13.660	13.860	13.095	7,795,910
2022-05-11	14.020	14.740	13.700	14.300	13.511	10,026,080
2022-05-10	13.620	13.980	13.200	13.740	12.982	11,385,180
2022-05-06	14.760	14.760	13.860	13.980	13.209	9,935,035
2022-05-05	16.020	16.120	14.900	14.960	14.135	9,522,035
2022-05-04	15.520	15.700	15.220	15.640	14.777	3,556,241
2022-05-03	16.060	16.200	15.600	15.660	14.796	8,311,414
2022-04-29	15.120	16.240	14.900	16.060	15.174	16,969,320
2022-04-28	15.000	15.600	14.680	15.020	14.191	12,280,630
2022-04-27	13.600	15.300	13.460	15.220	14.380	21,038,711
2022-04-26	13.900	14.140	13.500	13.600	12.850	7,114,301
2022-04-25	13.680	14.440	13.400	13.640	12.887	7,802,510
2022-04-22	14.400	14.540	13.860	14.440	13.643	5,832,913
2022-04-21	14.800	14.980	14.280	14.400	13.605	5,013,530
2022-04-20	14.660	15.140	14.600	14.860	14.040	5,303,265
2022-04-19	14.680	15.160	14.520	14.660	13.851	7,836,758
2022-04-14	15.180	15.260	14.860	15.060	14.229	8,342,088
2022-04-13	15.100	15.240	14.820	14.920	14.097	5,957,467
2022-04-12	15.000	15.300	14.480	15.040	14.210	10,507,530
2022-04-11	15.920	15.920	14.920	15.000	14.172	9,568,590
2022-04-08	15.800	16.100	15.600	15.920	15.042	5,087,486
2022-04-07	16.160	16.680	15.860	15.880	15.004	9,510,745
2022-04-06	17.200	17.200	16.100	16.300	15.401	13,814,520
2022-04-04	16.500	17.480	16.480	17.420	16.459	8,010,900
2022-04-01	15.540	16.560	15.400	16.400	15.495	8,777,521
2022-03-31	16.420	16.660	15.320	15.800	14.928	16,697,580
2022-03-30	16.680	16.700	15.860	16.420	15.514	30,655,500
2022-03-29	17.500	17.640	16.860	17.100	16.156	10,240,910
2022-03-28	17.140	17.560	16.300	17.140	16.194	12,007,060
2022-03-25	18.360	18.760	16.740	16.920	15.986	19,741,650
2022-03-24	18.980	18.980	18.160	18.280	17.271	11,275,470
2022-03-23	19.360	20.000	18.800	19.020	17.971	12,574,600
2022-03-22	18.620	19.360	18.380	19.360	18.292	6,252,839
2022-03-21	19.600	19.660	18.500	18.620	17.593	6,238,388
2022-03-18	19.140	19.140	18.000	18.820	17.782	9,255,391
2022-03-17	19.500	19.820	18.760	19.360	18.292	12,886,640
2022-03-16	17.180	18.360	16.180	18.260	17.252	17,403,189
2022-03-15	16.640	18.000	15.720	16.160	15.268	17,457,430
2022-03-14	17.800	17.800	15.920	16.720	15.797	20,814,750
2022-03-11	18.440	18.500	17.400	18.260	17.252	16,443,650
2022-03-10	19.000	19.760	18.600	18.840	17.800	6,655,584
2022-03-09	18.980	19.000	17.840	18.500	17.479	10,254,530
2022-03-08	19.300	19.400	18.200	18.600	17.574	11,139,870
2022-03-07	18.820	19.460	18.000	19.180	18.122	15,633,360
2022-03-04	20.800	20.800	19.340	19.500	18.424	14,479,190
2022-03-03	21.950	21.950	20.600	20.850	19.700	8,727,906

← NewerPage 19 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.