BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	280.00	285.40	277.40	282.60	90.859	6,467,719
2022-05-31	275.00	280.00	271.00	280.00	90.023	9,385,764
2022-05-30	273.80	276.80	269.20	275.00	88.415	10,012,914
2022-05-27	270.80	273.40	264.40	268.60	86.358	6,722,254
2022-05-26	264.00	265.00	256.60	263.80	84.814	5,339,319
2022-05-25	254.40	264.40	252.20	261.20	83.979	7,207,442
2022-05-24	267.00	269.40	252.20	254.80	81.921	14,440,531
2022-05-23	270.00	274.80	265.20	270.40	86.936	7,477,856
2022-05-20	265.00	271.60	261.20	268.60	86.358	8,913,253
2022-05-19	253.40	263.00	252.60	259.60	83.464	6,489,844
2022-05-18	254.00	262.80	252.00	260.20	83.657	7,910,301
2022-05-17	239.60	256.00	238.60	254.00	81.664	14,867,606
2022-05-16	238.80	241.00	233.60	237.60	76.391	5,551,374
2022-05-13	226.40	239.00	226.40	237.20	76.262	8,039,155
2022-05-12	227.40	231.20	224.40	225.80	72.597	7,344,477
2022-05-11	215.00	238.00	214.40	233.20	74.976	11,219,427
2022-05-10	207.80	218.20	203.80	215.00	69.125	13,174,370
2022-05-06	230.00	233.80	228.40	228.60	73.497	4,820,223
2022-05-05	241.80	244.40	238.00	238.40	76.648	5,512,672
2022-05-04	239.60	242.20	233.40	236.60	76.069	3,950,471
2022-05-03	227.00	236.40	226.00	234.80	75.491	3,533,311
2022-04-29	226.60	236.00	223.00	235.80	75.812	7,472,174
2022-04-28	226.80	227.60	221.60	227.20	73.047	4,478,310
2022-04-27	218.00	226.60	212.00	224.00	72.018	7,144,119
2022-04-26	222.40	230.40	220.60	224.20	72.083	5,608,121
2022-04-25	227.40	228.00	217.00	219.40	70.539	6,139,630
2022-04-22	223.00	234.00	223.00	231.60	74.462	4,493,586
2022-04-21	234.00	236.80	226.40	231.20	74.333	6,704,514
2022-04-20	240.00	244.00	237.20	238.60	76.712	5,609,860
2022-04-19	240.00	244.40	237.00	240.00	77.163	7,212,357
2022-04-14	235.40	243.00	235.00	239.80	77.098	8,096,126
2022-04-13	223.60	233.20	219.80	229.00	73.626	5,446,049
2022-04-12	221.40	227.20	214.80	223.60	71.890	7,727,763
2022-04-11	235.40	235.40	220.00	220.80	70.990	8,955,501
2022-04-08	235.00	238.40	230.80	238.40	76.648	4,035,812
2022-04-07	235.00	242.40	234.00	235.60	75.748	5,405,083
2022-04-06	244.00	244.00	234.80	239.20	76.905	6,409,623
2022-04-04	228.60	243.80	227.80	243.60	78.320	9,112,610
2022-04-01	221.20	227.00	218.60	225.20	72.404	4,492,869
2022-03-31	227.60	227.60	218.20	224.40	72.147	5,631,085
2022-03-30	217.00	225.80	206.60	223.80	71.954	10,291,284
2022-03-29	213.60	218.00	212.00	216.00	69.446	4,708,113
2022-03-28	212.20	214.60	203.60	211.40	67.967	5,270,525
2022-03-25	225.20	231.00	210.00	211.60	68.032	11,172,047
2022-03-24	223.00	230.00	221.40	225.20	72.404	5,773,923
2022-03-23	221.00	232.40	220.20	225.60	72.533	11,204,564
2022-03-22	213.00	217.80	210.00	217.60	69.961	5,618,839
2022-03-21	218.20	221.60	210.00	212.40	68.289	8,473,958
2022-03-18	213.20	215.60	204.20	212.20	68.224	9,727,695
2022-03-17	219.00	220.40	203.20	213.80	68.739	17,186,085
2022-03-16	178.50	198.80	174.00	196.60	63.209	20,164,171
2022-03-15	167.00	184.00	165.00	166.90	53.660	18,325,180
2022-03-14	187.80	188.00	176.50	179.00	57.550	13,691,854
2022-03-11	191.80	198.80	186.80	195.10	62.727	9,829,487
2022-03-10	202.40	206.60	196.00	200.20	64.366	13,718,211
2022-03-09	188.00	192.30	176.00	189.90	61.055	16,204,601
2022-03-08	200.80	203.00	182.80	184.00	59.158	19,776,019
2022-03-07	203.00	204.80	192.00	203.20	65.331	15,150,916
2022-03-04	219.80	226.60	211.80	212.40	68.289	13,140,505
2022-03-03	240.60	241.80	230.20	232.40	74.719	5,363,066

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4114 HKD
2025-06-10	4.3360 HKD
2024-06-11	3.4061 HKD
2023-06-13	1.2602 HKD
2022-06-13	0.1235 HKD
2021-06-10	0.1799 HKD
2020-06-26	0.0656 HKD
2019-06-11	0.2322 HKD

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