BYD Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 207.40 | 211.51 | 206.62 | 208.94 | 67.736 | 28,405,152 |
| 2024-04-24 | 206.89 | 208.80 | 204.50 | 207.42 | 67.243 | 22,493,676 |
| 2024-04-23 | 208.55 | 208.56 | 203.99 | 205.04 | 66.472 | 26,189,982 |
| 2024-04-22 | 210.00 | 211.53 | 208.10 | 208.56 | 67.613 | 19,408,434 |
| 2024-04-19 | 212.19 | 212.87 | 207.06 | 210.13 | 68.122 | 33,531,129 |
| 2024-04-18 | 212.00 | 216.50 | 209.40 | 213.60 | 69.247 | 40,199,268 |
| 2024-04-17 | 211.00 | 213.18 | 209.60 | 213.00 | 69.052 | 29,076,486 |
| 2024-04-16 | 212.40 | 215.35 | 210.71 | 211.63 | 68.608 | 29,496,912 |
| 2024-04-15 | 210.00 | 215.50 | 209.09 | 213.62 | 69.253 | 33,999,576 |
| 2024-04-12 | 212.00 | 217.19 | 209.54 | 210.60 | 68.274 | 34,475,367 |
| 2024-04-11 | 209.00 | 215.44 | 207.80 | 212.98 | 69.046 | 30,256,185 |
| 2024-04-10 | 214.30 | 214.50 | 210.00 | 211.84 | 68.676 | 21,723,255 |
| 2024-04-09 | 211.75 | 214.99 | 211.35 | 212.08 | 68.754 | 25,262,538 |
| 2024-04-08 | 207.00 | 215.00 | 206.39 | 212.00 | 68.728 | 38,468,154 |
| 2024-04-03 | 210.50 | 211.11 | 207.55 | 208.16 | 67.483 | 25,090,137 |
| 2024-04-02 | 212.01 | 217.30 | 211.80 | 212.34 | 68.838 | 32,275,437 |
| 2024-04-01 | 203.06 | 212.98 | 203.06 | 212.01 | 68.731 | 42,872,781 |
| 2024-03-29 | 208.43 | 208.52 | 201.18 | 203.06 | 65.830 | 30,703,482 |
| 2024-03-28 | 209.85 | 211.84 | 206.01 | 208.38 | 67.555 | 47,830,593 |
| 2024-03-27 | 219.61 | 219.70 | 210.01 | 211.98 | 68.722 | 56,654,694 |
| 2024-03-26 | 216.00 | 219.99 | 215.27 | 219.60 | 71.192 | 39,403,881 |
| 2024-03-25 | 216.37 | 217.79 | 212.85 | 214.20 | 69.441 | 29,732,820 |
| 2024-03-22 | 218.95 | 218.97 | 215.20 | 216.95 | 70.333 | 31,401,483 |
| 2024-03-21 | 218.92 | 219.80 | 217.00 | 218.95 | 70.981 | 26,600,127 |
| 2024-03-20 | 217.01 | 220.78 | 217.01 | 218.48 | 70.829 | 29,041,569 |
| 2024-03-19 | 218.03 | 219.85 | 214.39 | 216.80 | 70.284 | 44,091,804 |
| 2024-03-18 | 211.85 | 218.25 | 211.61 | 218.03 | 70.683 | 59,094,546 |
| 2024-03-15 | 210.00 | 211.38 | 206.18 | 209.47 | 67.908 | 43,988,406 |
| 2024-03-14 | 208.42 | 215.36 | 208.42 | 212.08 | 68.754 | 63,405,657 |
| 2024-03-13 | 206.92 | 210.40 | 205.83 | 206.36 | 66.900 | 53,343,873 |
| 2024-03-12 | 201.00 | 206.66 | 197.77 | 205.10 | 66.491 | 73,508,676 |
| 2024-03-11 | 188.00 | 199.90 | 188.00 | 198.74 | 64.429 | 83,424,138 |
| 2024-03-08 | 188.30 | 190.15 | 187.25 | 188.09 | 60.977 | 20,144,904 |
| 2024-03-07 | 192.06 | 193.96 | 188.80 | 188.89 | 61.236 | 30,398,064 |
| 2024-03-06 | 190.00 | 192.98 | 189.00 | 191.65 | 62.131 | 30,030,120 |
| 2024-03-05 | 187.50 | 191.65 | 185.50 | 190.82 | 61.862 | 44,887,329 |
| 2024-03-04 | 190.00 | 191.70 | 188.10 | 189.27 | 61.359 | 38,059,530 |
| 2024-03-01 | 190.90 | 192.98 | 188.77 | 192.18 | 62.303 | 36,647,484 |
| 2024-02-29 | 187.01 | 191.61 | 186.19 | 191.20 | 61.985 | 36,708,867 |
| 2024-02-28 | 196.00 | 196.52 | 188.00 | 188.00 | 60.948 | 50,487,459 |
| 2024-02-27 | 187.45 | 193.93 | 187.20 | 193.70 | 62.796 | 61,902,795 |
| 2024-02-26 | 186.00 | 190.13 | 185.55 | 186.00 | 60.299 | 46,638,228 |
| 2024-02-23 | 182.99 | 183.99 | 180.83 | 182.68 | 59.223 | 27,352,470 |
| 2024-02-22 | 182.90 | 183.64 | 181.26 | 182.99 | 59.323 | 24,271,839 |
| 2024-02-21 | 177.10 | 185.60 | 176.66 | 183.00 | 59.327 | 44,307,894 |
| 2024-02-20 | 183.50 | 183.68 | 177.00 | 179.02 | 58.036 | 34,007,208 |
| 2024-02-19 | 183.88 | 185.35 | 181.84 | 183.50 | 59.489 | 35,906,121 |
| 2024-02-08 | 181.49 | 183.35 | 180.70 | 181.17 | 58.733 | 35,773,698 |
| 2024-02-07 | 177.25 | 183.00 | 176.10 | 179.56 | 58.211 | 48,028,110 |
| 2024-02-06 | 166.00 | 176.11 | 165.50 | 175.87 | 57.015 | 52,856,925 |
| 2024-02-05 | 165.00 | 171.78 | 162.77 | 168.00 | 54.464 | 55,864,860 |
| 2024-02-02 | 170.96 | 171.88 | 163.01 | 167.00 | 54.140 | 44,397,513 |
| 2024-02-01 | 170.00 | 173.00 | 168.36 | 170.89 | 55.401 | 34,995,222 |
| 2024-01-31 | 171.09 | 175.28 | 170.32 | 170.73 | 55.349 | 37,610,523 |
| 2024-01-30 | 173.08 | 175.48 | 170.30 | 171.97 | 55.751 | 57,228,354 |
| 2024-01-29 | 185.90 | 186.00 | 178.31 | 178.44 | 57.848 | 43,812,756 |
| 2024-01-26 | 189.00 | 189.00 | 185.50 | 185.86 | 60.254 | 34,756,392 |
| 2024-01-25 | 188.88 | 190.90 | 185.66 | 189.90 | 61.564 | 39,230,724 |
| 2024-01-24 | 189.28 | 189.85 | 184.08 | 188.70 | 61.175 | 28,992,363 |
| 2024-01-23 | 185.00 | 188.96 | 184.30 | 187.85 | 60.899 | 33,217,686 |
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.