BYD Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 253.23 | 255.15 | 248.49 | 249.99 | 81.044 | 35,592,015 |
| 2024-07-23 | 264.99 | 265.41 | 253.00 | 253.23 | 82.094 | 50,223,147 |
| 2024-07-22 | 264.10 | 270.10 | 264.10 | 265.61 | 86.108 | 30,224,865 |
| 2024-07-19 | 260.50 | 266.00 | 259.74 | 264.06 | 85.605 | 40,864,137 |
| 2024-07-18 | 257.90 | 262.90 | 257.51 | 261.43 | 84.753 | 28,596,612 |
| 2024-07-17 | 259.00 | 261.52 | 256.62 | 259.51 | 84.130 | 31,557,513 |
| 2024-07-16 | 260.61 | 262.20 | 256.35 | 258.99 | 83.962 | 35,276,304 |
| 2024-07-15 | 262.30 | 264.80 | 260.61 | 261.71 | 84.844 | 29,614,656 |
| 2024-07-12 | 253.52 | 264.00 | 251.89 | 262.62 | 85.139 | 56,658,966 |
| 2024-07-11 | 255.00 | 256.26 | 251.68 | 253.06 | 82.039 | 30,107,835 |
| 2024-07-10 | 252.49 | 256.53 | 251.50 | 252.50 | 81.858 | 32,784,768 |
| 2024-07-09 | 245.20 | 253.51 | 241.51 | 252.60 | 81.890 | 42,228,765 |
| 2024-07-08 | 241.80 | 248.22 | 241.18 | 244.99 | 79.423 | 31,612,398 |
| 2024-07-05 | 243.17 | 244.50 | 238.88 | 242.03 | 78.464 | 28,699,434 |
| 2024-07-04 | 245.00 | 249.69 | 244.50 | 244.63 | 79.306 | 29,758,902 |
| 2024-07-03 | 243.96 | 245.38 | 240.00 | 243.10 | 78.810 | 28,972,209 |
| 2024-07-02 | 246.87 | 247.70 | 243.05 | 243.97 | 79.092 | 30,788,211 |
| 2024-07-01 | 250.25 | 251.85 | 242.50 | 246.80 | 80.010 | 38,781,996 |
| 2024-06-28 | 248.00 | 252.13 | 246.88 | 250.25 | 81.128 | 27,894,621 |
| 2024-06-27 | 251.02 | 252.36 | 248.42 | 249.50 | 80.885 | 24,873,252 |
| 2024-06-26 | 252.00 | 254.30 | 249.38 | 252.72 | 81.929 | 33,575,028 |
| 2024-06-25 | 252.00 | 258.74 | 250.36 | 254.01 | 82.347 | 58,723,929 |
| 2024-06-24 | 250.00 | 253.98 | 247.78 | 249.94 | 81.028 | 32,526,906 |
| 2024-06-21 | 251.99 | 254.37 | 247.81 | 250.67 | 81.265 | 34,899,036 |
| 2024-06-20 | 252.88 | 253.77 | 249.30 | 251.50 | 81.534 | 34,859,982 |
| 2024-06-19 | 256.00 | 258.00 | 253.41 | 254.00 | 82.344 | 29,732,433 |
| 2024-06-18 | 255.60 | 257.30 | 253.00 | 255.64 | 82.876 | 38,636,733 |
| 2024-06-17 | 252.00 | 259.87 | 250.87 | 257.21 | 83.385 | 62,594,640 |
| 2024-06-14 | 251.48 | 253.93 | 246.53 | 253.05 | 82.036 | 60,782,928 |
| 2024-06-13 | 248.80 | 258.28 | 248.11 | 252.99 | 82.017 | 87,755,784 |
| 2024-06-12 | 241.63 | 247.55 | 241.63 | 242.90 | 78.746 | 56,199,591 |
| 2024-06-11 | 234.63 | 246.00 | 234.33 | 244.63 | 79.306 | 66,479,079 |
| 2024-06-07 | 239.03 | 241.39 | 232.13 | 235.50 | 76.347 | 54,778,194 |
| 2024-06-06 | 241.20 | 243.80 | 237.50 | 238.50 | 77.319 | 52,759,626 |
| 2024-06-05 | 238.48 | 246.30 | 238.48 | 240.79 | 78.062 | 58,330,185 |
| 2024-06-04 | 236.90 | 239.80 | 235.95 | 238.15 | 77.206 | 47,228,748 |
| 2024-06-03 | 229.01 | 240.48 | 225.99 | 237.10 | 76.865 | 81,043,767 |
| 2024-05-31 | 228.80 | 231.60 | 226.99 | 229.02 | 74.246 | 55,628,952 |
| 2024-05-30 | 224.42 | 229.38 | 223.90 | 227.86 | 73.870 | 67,137,543 |
| 2024-05-29 | 211.00 | 226.00 | 210.99 | 224.70 | 72.845 | 90,794,331 |
| 2024-05-28 | 208.80 | 208.91 | 206.58 | 207.38 | 67.230 | 18,283,938 |
| 2024-05-27 | 210.00 | 210.80 | 206.60 | 208.35 | 67.545 | 22,813,653 |
| 2024-05-24 | 213.98 | 214.00 | 208.80 | 209.30 | 67.853 | 30,862,656 |
| 2024-05-23 | 215.85 | 215.85 | 213.51 | 214.95 | 69.685 | 18,686,169 |
| 2024-05-22 | 218.19 | 219.50 | 215.16 | 216.92 | 70.323 | 26,519,451 |
| 2024-05-21 | 221.98 | 221.99 | 217.42 | 218.78 | 70.926 | 25,224,129 |
| 2024-05-20 | 218.48 | 224.00 | 218.48 | 222.87 | 72.252 | 22,787,571 |
| 2024-05-17 | 219.39 | 220.33 | 217.66 | 219.59 | 71.189 | 21,445,998 |
| 2024-05-16 | 219.15 | 219.96 | 216.61 | 218.31 | 70.774 | 26,147,166 |
| 2024-05-15 | 224.50 | 226.00 | 218.30 | 219.14 | 71.043 | 29,920,053 |
| 2024-05-14 | 225.71 | 227.57 | 224.11 | 224.91 | 72.913 | 18,785,559 |
| 2024-05-13 | 225.20 | 227.36 | 222.58 | 225.70 | 73.170 | 24,744,348 |
| 2024-05-10 | 227.00 | 229.52 | 226.00 | 227.80 | 73.850 | 24,183,990 |
| 2024-05-09 | 226.30 | 228.40 | 226.15 | 228.15 | 73.964 | 23,702,205 |
| 2024-05-08 | 228.54 | 228.88 | 226.00 | 226.23 | 73.341 | 27,339,534 |
| 2024-05-07 | 226.30 | 231.99 | 224.04 | 229.88 | 74.525 | 43,257,144 |
| 2024-05-06 | 225.00 | 228.39 | 223.50 | 226.30 | 73.364 | 56,033,661 |
| 2024-04-30 | 223.50 | 224.38 | 218.50 | 218.50 | 70.835 | 34,667,898 |
| 2024-04-29 | 221.08 | 225.40 | 218.73 | 221.38 | 71.769 | 57,502,779 |
| 2024-04-26 | 210.00 | 219.76 | 210.00 | 219.37 | 71.117 | 76,036,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.3580 CNY |
| 2025-07-29 | 3.9740 CNY |
| 2024-07-29 | 3.0978 CNY |
| 2023-07-28 | 1.1420 CNY |
| 2022-07-29 | 0.1050 CNY |
| 2021-08-06 | 0.1480 CNY |
| 2020-08-18 | 0.0600 CNY |
| 2019-07-26 | 0.2040 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.