BYD Electronic International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	22.100	22.400	21.350	21.550	20.361	7,661,871
2022-03-01	22.000	23.350	22.000	22.600	21.353	7,540,439
2022-02-28	22.500	22.500	21.350	21.900	20.692	4,528,721
2022-02-25	22.400	22.700	22.200	22.300	21.070	4,700,103
2022-02-24	22.600	23.150	21.700	21.900	20.692	7,974,000
2022-02-23	22.900	23.550	22.750	23.350	22.062	3,971,911
2022-02-22	23.800	23.800	22.500	22.900	21.636	7,338,802
2022-02-21	24.100	24.100	23.600	23.900	22.581	4,029,521
2022-02-18	24.800	24.850	23.850	24.100	22.770	5,600,897
2022-02-17	24.350	25.400	24.300	24.950	23.573	8,313,185
2022-02-16	24.250	24.350	24.000	24.250	22.912	4,562,383
2022-02-15	23.000	24.050	23.000	24.000	22.676	4,708,371
2022-02-14	23.200	23.550	22.600	23.450	22.156	4,316,907
2022-02-11	23.700	23.800	23.100	23.300	22.014	2,900,856
2022-02-10	24.250	24.250	23.300	23.850	22.534	4,045,329
2022-02-09	23.100	24.000	23.000	23.650	22.345	6,769,052
2022-02-08	23.050	23.200	22.250	22.600	21.353	6,849,046
2022-02-07	24.250	24.250	22.700	23.050	21.778	6,530,127
2022-02-04	23.550	24.200	23.150	24.000	22.676	2,918,132
2022-01-31	22.800	23.450	22.600	23.350	22.062	1,762,519
2022-01-28	23.800	23.850	22.000	22.800	21.542	6,404,235
2022-01-27	23.850	23.850	22.900	23.400	22.109	5,839,950
2022-01-26	24.450	24.600	23.700	23.850	22.534	5,306,180
2022-01-25	25.000	25.300	23.800	24.000	22.676	7,603,954
2022-01-24	25.500	25.750	24.800	25.100	23.715	6,435,713
2022-01-21	25.600	25.850	24.150	25.800	24.376	10,189,940
2022-01-20	25.350	25.800	24.900	25.600	24.187	10,999,590
2022-01-19	26.350	26.350	25.050	25.250	23.857	8,834,490
2022-01-18	26.050	27.300	25.900	26.250	24.802	7,248,620
2022-01-17	26.700	26.950	25.700	25.950	24.518	8,617,030
2022-01-14	26.800	27.150	25.500	26.950	25.463	4,010,950
2022-01-13	28.000	28.150	26.600	26.950	25.463	4,459,185
2022-01-12	26.800	27.850	26.800	27.850	26.313	7,439,946
2022-01-11	27.200	27.300	26.050	26.750	25.274	5,004,195
2022-01-10	26.450	27.500	26.050	27.150	25.652	8,130,813
2022-01-07	25.750	26.400	24.900	26.150	24.707	9,101,833
2022-01-06	27.050	27.400	24.350	25.300	23.904	20,880,770
2022-01-05	28.400	28.400	27.400	27.700	26.172	6,275,441
2022-01-04	28.450	29.400	27.750	28.350	26.786	7,571,808
2022-01-03	28.500	28.500	27.100	28.100	26.549	2,499,893
2021-12-31	28.300	28.750	27.800	28.550	26.975	2,165,351
2021-12-30	28.350	28.400	27.400	27.800	26.266	1,716,980
2021-12-29	27.450	28.350	26.800	28.300	26.738	3,814,764
2021-12-28	27.750	28.000	26.900	27.250	25.746	6,291,162
2021-12-24	28.400	28.550	27.500	27.600	26.077	1,408,962
2021-12-23	28.200	28.800	28.000	28.200	26.644	3,248,228
2021-12-22	27.550	28.750	27.300	28.200	26.644	6,444,572
2021-12-21	26.850	27.750	26.000	27.500	25.983	4,474,799
2021-12-20	28.200	28.700	26.450	26.600	25.132	8,741,693
2021-12-17	28.750	29.150	28.050	28.350	26.786	7,495,740
2021-12-16	28.300	29.600	28.300	29.450	27.825	5,443,474
2021-12-15	29.100	29.800	28.400	28.800	27.211	4,831,754
2021-12-14	30.100	30.850	29.100	29.700	28.061	9,020,231
2021-12-13	31.300	31.600	30.300	30.600	28.912	5,835,625
2021-12-10	31.300	32.350	31.050	31.300	29.573	3,750,454
2021-12-09	31.350	32.650	30.800	31.850	30.093	11,533,200
2021-12-08	29.200	31.400	29.150	30.600	28.912	14,820,630
2021-12-07	28.400	29.250	27.850	28.950	27.353	6,943,686
2021-12-06	27.900	29.000	27.500	27.750	26.219	9,337,092
2021-12-03	29.150	29.750	28.200	28.700	27.116	9,857,437

← NewerPage 20 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.