Bafang Yunji Intl Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	128.50	128.50	126.00	126.00	96.543	158,986
2022-02-11	126.50	127.50	126.00	127.50	97.692	111,069
2022-02-10	125.50	126.50	125.50	126.00	96.543	59,303
2022-02-09	125.50	126.00	125.00	125.50	96.160	75,331
2022-02-08	125.50	125.50	124.50	125.00	95.777	63,325
2022-02-07	125.50	125.50	125.00	125.50	96.160	33,419
2022-01-26	124.00	125.50	123.50	124.50	95.394	77,663
2022-01-25	125.00	125.00	124.00	124.00	95.011	95,513
2022-01-24	125.50	125.50	125.00	125.00	95.777	73,473
2022-01-21	126.00	126.00	125.00	126.00	96.543	250,030
2022-01-20	126.00	126.50	125.50	126.50	96.926	61,220
2022-01-19	126.50	126.50	125.50	126.00	96.543	55,399
2022-01-18	126.00	126.50	126.00	126.50	96.926	51,923
2022-01-17	125.50	126.50	125.50	126.50	96.926	56,758
2022-01-14	127.00	127.00	125.50	126.50	96.926	84,617
2022-01-13	127.00	127.50	126.00	127.00	97.309	130,551
2022-01-12	128.00	128.00	127.00	127.50	97.692	95,869
2022-01-11	127.50	128.50	127.50	128.00	98.075	98,559
2022-01-10	127.00	127.50	126.00	127.50	97.692	142,611
2022-01-07	127.50	128.00	127.00	127.50	97.692	146,101
2022-01-06	127.00	128.00	127.00	127.50	97.692	77,114
2022-01-05	128.00	128.00	127.00	127.00	97.309	75,405
2022-01-04	128.50	128.50	127.50	127.50	97.692	84,873
2022-01-03	128.50	128.50	128.00	128.50	98.459	77,635
2021-12-30	128.50	128.50	128.00	128.50	98.459	84,344
2021-12-29	128.00	128.50	128.00	128.50	98.459	62,751
2021-12-28	128.00	128.50	127.00	128.00	98.075	101,456
2021-12-27	128.50	129.00	127.50	128.00	98.075	135,863
2021-12-24	128.50	129.00	128.00	128.50	98.459	61,132
2021-12-23	129.50	129.50	128.00	128.50	98.459	81,718
2021-12-22	129.50	129.50	128.00	128.50	98.459	107,397
2021-12-21	128.50	129.50	128.00	129.50	99.225	49,456
2021-12-20	128.50	129.00	127.00	128.50	98.459	98,887
2021-12-17	130.00	130.00	128.00	128.50	98.459	97,220
2021-12-16	130.50	130.50	129.00	130.00	99.608	178,522
2021-12-15	129.00	132.00	129.00	130.50	98.249	199,997
2021-12-14	130.00	130.00	128.00	128.50	96.744	142,548
2021-12-13	130.50	130.50	129.00	129.00	97.120	108,067
2021-12-10	133.50	133.50	129.50	130.00	97.873	247,822
2021-12-09	134.50	138.00	132.50	133.00	100.13	358,518
2021-12-08	127.50	135.00	127.00	135.00	101.64	461,000
2021-12-07	126.00	127.50	126.00	127.00	95.614	130,072
2021-12-06	126.50	126.50	125.50	125.50	94.485	84,736
2021-12-03	126.00	126.50	125.50	126.50	95.238	70,774
2021-12-02	125.50	126.50	125.50	126.50	95.238	52,341
2021-12-01	125.50	126.50	125.00	126.50	95.238	71,134
2021-11-30	126.00	127.00	126.00	127.00	95.614	55,429
2021-11-29	127.50	127.50	125.00	126.00	94.862	133,126
2021-11-26	125.50	128.00	125.00	128.00	96.367	121,151
2021-11-25	126.00	126.00	125.00	125.50	94.485	98,720
2021-11-24	125.50	126.00	125.00	126.00	94.862	143,172
2021-11-23	128.50	128.50	125.00	126.00	94.862	274,523
2021-11-22	130.00	130.00	128.50	128.50	96.744	100,494
2021-11-19	129.50	130.50	129.50	130.00	97.873	122,179
2021-11-18	131.00	131.00	129.00	129.50	97.497	279,913
2021-11-17	133.00	133.00	131.00	131.00	98.626	277,090
2021-11-16	134.50	135.00	132.00	133.50	100.51	220,587
2021-11-15	134.50	135.00	133.00	134.50	101.26	200,350
2021-11-12	132.50	134.00	132.50	133.50	100.51	99,614
2021-11-11	132.50	133.50	132.50	132.50	99.755	168,715

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	7.5000 TWD
2025-12-24	4.0000 TWD
2025-06-23	6.0045 TWD
2024-12-19	1.9955 TWD
2024-06-20	5.0045 TWD
2023-12-21	1.9955 TWD
2023-06-29	5.0106 TWD
2022-12-15	2.4894 TWD
2022-07-05	4.2271 TWD
2021-12-16	2.2729 TWD
2021-06-29	6.5000 TWD

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