BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	188.87	191.30	184.56	185.34	60.085	39,671,919
2024-01-19	189.49	192.96	188.70	189.34	61.382	24,271,548
2024-01-18	185.65	191.00	184.91	190.48	61.752	34,377,495
2024-01-17	194.20	194.55	186.80	186.80	60.559	48,238,413
2024-01-16	193.90	196.55	193.07	195.30	63.314	25,142,580
2024-01-15	194.72	197.00	192.42	194.61	63.091	21,065,979
2024-01-12	196.78	198.25	195.29	195.87	63.499	26,106,792
2024-01-11	190.20	198.70	188.81	196.78	63.794	47,958,522
2024-01-10	191.70	193.30	189.60	190.29	61.690	21,424,869
2024-01-09	191.00	196.00	190.20	192.86	62.523	33,655,953
2024-01-08	192.80	193.66	189.15	189.40	61.401	24,323,517
2024-01-05	192.47	197.50	191.13	192.68	62.465	33,720,564
2024-01-04	194.34	194.65	191.10	193.02	62.575	26,961,108
2024-01-03	192.50	193.87	190.70	193.17	62.624	25,345,788
2024-01-02	199.61	199.62	192.37	192.60	62.439	34,178,496
2023-12-29	198.97	199.80	197.15	198.00	64.190	24,110,187
2023-12-28	191.03	198.66	190.66	198.05	64.206	41,633,340
2023-12-27	193.00	193.50	190.70	191.45	62.066	18,409,206
2023-12-26	192.16	192.16	190.00	191.75	62.163	12,414,099
2023-12-25	193.00	194.20	190.21	192.18	62.303	16,130,958
2023-12-22	189.90	195.38	188.04	192.25	62.325	35,399,298
2023-12-21	183.33	189.98	182.85	189.68	61.492	39,944,829
2023-12-20	188.33	189.33	184.87	184.88	59.936	25,477,446
2023-12-19	188.53	188.68	186.16	188.00	60.948	23,810,916
2023-12-18	191.06	192.50	188.31	189.06	61.291	30,153,441
2023-12-15	193.08	194.39	191.08	193.28	62.659	30,552,402
2023-12-14	193.00	196.18	191.11	191.18	61.979	27,749,010
2023-12-13	195.82	195.82	191.72	191.80	62.180	35,260,476
2023-12-12	198.18	198.73	196.12	196.33	63.648	23,939,163
2023-12-11	196.75	199.58	194.64	199.19	64.575	30,325,905
2023-12-08	199.03	200.36	198.32	198.55	64.368	23,310,057
2023-12-07	201.19	201.20	197.30	199.45	64.660	30,950,772
2023-12-06	196.35	201.24	196.00	201.19	65.224	52,904,211
2023-12-05	197.00	199.96	195.61	196.34	63.651	45,711,741
2023-12-04	197.05	199.29	193.60	196.39	63.668	35,283,945
2023-12-01	200.48	200.82	192.81	197.05	63.882	58,256,955
2023-11-30	201.60	202.73	198.45	199.15	64.562	56,172,645
2023-11-29	209.88	209.90	201.39	201.98	65.480	65,773,890
2023-11-28	208.92	211.77	207.01	209.91	68.051	36,663,429
2023-11-27	212.00	212.00	205.00	208.90	67.723	64,644,261
2023-11-24	228.80	228.80	215.40	216.85	70.300	84,197,844
2023-11-23	230.50	231.28	227.12	228.83	74.184	31,729,182
2023-11-22	233.50	233.50	229.88	230.00	74.564	31,671,324
2023-11-21	235.69	236.68	233.66	234.20	75.925	24,715,902
2023-11-20	235.80	236.50	234.58	235.00	76.184	23,031,282
2023-11-17	237.00	238.59	236.00	236.76	76.755	17,838,687
2023-11-16	239.80	239.80	237.22	238.30	77.254	18,507,021
2023-11-15	239.90	240.00	238.30	238.64	77.365	23,607,501
2023-11-14	237.30	238.20	236.60	237.63	77.037	16,564,965
2023-11-13	237.88	238.18	235.10	237.12	76.872	20,921,538
2023-11-10	239.00	239.00	235.66	236.96	76.820	24,570,570
2023-11-09	240.00	240.75	238.34	239.30	77.579	21,954,822
2023-11-08	240.36	240.86	239.18	240.00	77.805	24,038,442
2023-11-07	243.00	244.30	240.51	240.97	78.120	28,353,879
2023-11-06	240.51	243.43	240.00	242.90	78.746	43,064,358
2023-11-03	235.51	239.15	234.88	238.65	77.368	27,203,826
2023-11-02	237.86	237.88	234.80	234.80	76.120	25,624,248
2023-11-01	238.00	238.00	235.42	236.20	76.574	28,017,126
2023-10-31	243.50	243.99	237.50	238.54	77.332	38,161,425
2023-10-30	239.51	244.99	238.70	244.60	79.297	35,188,641

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.