BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.910	0.910	0.880	0.890	0.869	5,047,895
2022-11-15	0.890	0.920	0.890	0.910	0.888	9,711,737
2022-11-14	0.900	0.910	0.880	0.890	0.869	2,945,414
2022-11-11	0.870	0.910	0.870	0.900	0.878	4,776,919
2022-11-10	0.880	0.890	0.840	0.850	0.830	16,849,960
2022-11-09	0.930	0.930	0.870	0.890	0.869	18,436,340
2022-11-08	0.940	0.950	0.930	0.950	0.927	2,742,031
2022-11-07	0.960	0.970	0.930	0.960	0.937	12,800,130
2022-11-04	0.940	0.980	0.930	0.960	0.937	10,553,230
2022-11-03	0.920	0.920	0.890	0.910	0.888	3,145,617
2022-11-02	0.880	0.920	0.880	0.920	0.898	5,505,439
2022-11-01	0.860	0.900	0.860	0.900	0.878	8,801,853
2022-10-31	0.840	0.860	0.840	0.850	0.830	3,902,896
2022-10-28	0.880	0.890	0.800	0.820	0.800	33,773,170
2022-10-27	0.930	0.940	0.890	0.900	0.878	8,393,645
2022-10-26	0.930	0.950	0.900	0.920	0.898	5,642,181
2022-10-25	0.890	0.930	0.880	0.910	0.888	6,524,232
2022-10-21	0.960	0.970	0.940	0.950	0.927	1,632,096
2022-10-20	0.950	0.970	0.940	0.960	0.937	1,713,905
2022-10-19	0.990	0.990	0.970	0.970	0.947	2,082,085
2022-10-18	0.960	0.990	0.960	0.990	0.966	3,993,980
2022-10-17	0.940	0.950	0.920	0.950	0.927	2,428,884
2022-10-12	0.910	0.960	0.910	0.950	0.927	3,540,362
2022-10-11	0.920	0.950	0.910	0.920	0.898	3,935,650
2022-10-10	0.920	0.930	0.910	0.920	0.898	4,502,023
2022-10-07	0.950	0.960	0.940	0.950	0.927	5,261,892
2022-10-06	0.990	1.000	0.980	0.990	0.966	2,160,919
2022-10-05	1.010	1.010	0.990	1.000	0.976	4,373,238
2022-10-04	0.940	0.970	0.940	0.970	0.947	2,108,868
2022-10-03	0.950	0.960	0.930	0.940	0.918	5,194,836
2022-09-30	0.980	0.980	0.940	0.970	0.947	10,523,260
2022-09-29	1.010	1.020	0.990	1.000	0.976	3,026,939
2022-09-28	1.010	1.010	0.990	1.000	0.976	6,247,174
2022-09-27	1.020	1.030	1.010	1.020	0.996	4,651,105
2022-09-26	1.020	1.030	1.010	1.030	1.005	2,234,099
2022-09-23	1.030	1.030	1.000	1.010	0.986	14,930,260
2022-09-22	1.020	1.040	1.020	1.030	1.005	3,378,985
2022-09-21	1.030	1.030	1.020	1.030	1.005	3,366,903
2022-09-20	1.050	1.060	1.030	1.030	1.005	8,770,630
2022-09-19	1.040	1.040	1.020	1.030	1.005	3,868,844
2022-09-16	1.030	1.040	1.020	1.040	1.015	5,865,197
2022-09-15	1.050	1.050	1.020	1.030	1.005	17,784,640
2022-09-14	1.040	1.050	1.030	1.050	1.025	21,984,170
2022-09-13	1.090	1.110	1.060	1.070	1.044	12,771,380
2022-09-12	1.050	1.090	1.050	1.090	1.064	7,229,102
2022-09-09	1.030	1.060	1.020	1.060	1.035	10,462,090
2022-09-08	1.050	1.050	1.010	1.020	0.996	25,786,750
2022-09-07	1.050	1.080	1.040	1.070	1.044	4,780,627
2022-09-06	1.040	1.050	1.030	1.030	1.005	10,000,400
2022-09-05	1.030	1.050	1.020	1.040	1.015	21,035,180
2022-09-02	1.100	1.100	1.070	1.080	1.054	21,769,150
2022-09-01	1.120	1.130	1.100	1.110	1.083	30,523,740
2022-08-31	1.160	1.160	1.110	1.150	1.122	38,939,580
2022-08-30	1.280	1.280	1.230	1.250	1.220	17,126,480
2022-08-29	1.220	1.250	1.210	1.250	1.220	3,141,882
2022-08-26	1.230	1.240	1.220	1.230	1.201	4,799,017
2022-08-25	1.230	1.260	1.200	1.230	1.201	15,602,860
2022-08-24	1.290	1.290	1.210	1.230	1.201	15,807,520
2022-08-23	1.300	1.300	1.280	1.300	1.269	2,743,224
2022-08-22	1.300	1.310	1.290	1.300	1.269	787,926

← NewerPage 17 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.