BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	1.040	1.040	1.030	1.030	1.005	2,625,091
2023-02-10	1.050	1.050	1.030	1.040	1.015	5,509,631
2023-02-09	1.030	1.060	1.030	1.060	1.035	17,537,163
2023-02-08	1.030	1.040	1.020	1.020	0.996	2,391,537
2023-02-07	1.050	1.060	1.040	1.050	1.025	2,399,330
2023-02-06	1.020	1.040	1.020	1.040	1.015	5,529,322
2023-02-03	1.050	1.060	1.030	1.050	1.025	14,742,940
2023-02-02	1.070	1.090	1.060	1.060	1.035	13,964,700
2023-02-01	1.050	1.080	1.050	1.070	1.044	23,455,960
2023-01-31	1.020	1.030	1.000	1.010	0.986	7,264,274
2023-01-30	1.020	1.020	0.970	0.980	0.957	8,043,890
2023-01-27	1.010	1.030	1.000	1.020	0.996	10,990,810
2023-01-26	0.990	1.000	0.960	0.990	0.966	19,530,350
2023-01-25	0.950	0.960	0.940	0.940	0.918	2,850,415
2023-01-24	0.940	0.950	0.930	0.950	0.927	1,699,366
2023-01-23	0.940	0.950	0.930	0.950	0.927	2,179,418
2023-01-20	0.950	0.950	0.930	0.940	0.918	2,099,179
2023-01-19	0.940	0.950	0.930	0.950	0.927	3,386,483
2023-01-18	0.940	0.940	0.930	0.930	0.908	4,769,630
2023-01-17	0.930	0.940	0.920	0.930	0.908	3,710,486
2023-01-16	0.950	0.960	0.930	0.940	0.918	4,947,359
2023-01-13	0.960	0.980	0.940	0.960	0.937	12,261,120
2023-01-12	0.960	0.970	0.950	0.960	0.937	23,154,940
2023-01-11	0.880	0.920	0.880	0.920	0.898	23,553,650
2023-01-10	0.860	0.890	0.850	0.880	0.859	15,571,450
2023-01-09	0.900	0.900	0.870	0.880	0.859	17,962,400
2023-01-06	0.900	0.910	0.890	0.890	0.869	5,646,577
2023-01-05	0.900	0.910	0.880	0.890	0.869	6,604,058
2023-01-04	0.900	0.910	0.880	0.890	0.869	4,389,377
2023-01-03	0.880	0.900	0.870	0.900	0.878	5,989,915
2022-12-30	0.880	0.890	0.870	0.870	0.849	4,811,278
2022-12-29	0.880	0.880	0.860	0.870	0.849	12,701,140
2022-12-28	0.880	0.900	0.870	0.890	0.869	22,041,440
2022-12-27	0.890	0.920	0.890	0.920	0.898	4,264,681
2022-12-26	0.880	0.890	0.870	0.880	0.859	1,218,524
2022-12-23	0.880	0.880	0.860	0.880	0.859	8,002,546
2022-12-22	0.910	0.910	0.900	0.910	0.888	2,487,806
2022-12-21	0.880	0.900	0.880	0.890	0.869	1,093,984
2022-12-20	0.900	0.900	0.880	0.900	0.878	5,051,280
2022-12-19	0.910	0.930	0.910	0.910	0.888	2,537,892
2022-12-16	0.920	0.940	0.910	0.920	0.898	7,477,025
2022-12-15	0.910	0.930	0.910	0.920	0.898	6,684,667
2022-12-14	0.930	0.930	0.910	0.930	0.908	6,495,656
2022-12-13	0.950	0.960	0.940	0.950	0.927	3,942,342
2022-12-09	0.950	0.960	0.940	0.950	0.927	9,473,728
2022-12-08	0.920	0.940	0.910	0.930	0.908	18,497,460
2022-12-07	0.920	0.940	0.870	0.890	0.869	24,193,400
2022-12-06	0.870	0.890	0.870	0.890	0.869	9,815,017
2022-12-02	0.860	0.860	0.840	0.850	0.830	4,446,456
2022-12-01	0.880	0.880	0.860	0.870	0.849	8,842,733
2022-11-30	0.850	0.870	0.830	0.860	0.839	5,635,397
2022-11-29	0.820	0.840	0.810	0.840	0.820	5,156,269
2022-11-28	0.800	0.810	0.780	0.810	0.791	11,883,370
2022-11-25	0.810	0.820	0.800	0.810	0.791	21,345,690
2022-11-24	0.830	0.840	0.820	0.830	0.810	5,414,776
2022-11-23	0.830	0.830	0.810	0.830	0.810	17,174,310
2022-11-22	0.860	0.870	0.830	0.840	0.820	16,552,720
2022-11-21	0.860	0.870	0.840	0.870	0.849	4,061,347
2022-11-18	0.880	0.880	0.850	0.870	0.849	14,537,730
2022-11-17	0.870	0.880	0.850	0.870	0.849	12,160,450

← NewerPage 16 of 18 · 1,036 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0017 CNY
2025-06-10	1.1278 CNY
2024-06-11	0.0154 CNY
2023-06-13	0.0049 CNY

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