BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	238.00	243.50	237.52	241.95	78.438	30,961,668
2023-10-26	236.06	238.80	235.70	238.61	77.355	21,959,805
2023-10-25	237.97	240.01	236.22	237.40	76.963	25,102,719
2023-10-24	239.30	240.50	234.67	235.55	76.363	33,233,676
2023-10-23	240.00	240.00	236.20	238.65	77.368	22,061,049
2023-10-20	240.00	241.80	238.21	239.20	77.546	25,697,583
2023-10-19	246.95	247.97	240.34	240.60	78.000	44,325,984
2023-10-18	245.60	251.00	244.00	249.07	80.746	92,358,852
2023-10-17	237.52	239.99	236.50	238.00	77.157	14,749,077
2023-10-16	240.40	241.08	236.50	237.51	76.998	19,806,663
2023-10-13	241.90	242.77	239.80	240.36	77.922	19,933,569
2023-10-12	240.40	245.50	239.00	244.45	79.248	41,802,282
2023-10-11	241.96	242.50	238.00	238.59	77.348	23,005,119
2023-10-10	237.96	240.02	237.00	237.91	77.128	19,180,983
2023-10-09	236.70	238.51	229.66	237.97	77.147	27,537,213
2023-09-28	238.80	239.50	236.05	236.70	76.736	25,577,304
2023-09-27	239.11	242.22	237.79	237.83	77.102	22,720,101
2023-09-26	245.00	245.00	238.30	238.50	77.319	35,538,789
2023-09-25	246.83	246.98	244.35	245.80	79.686	19,436,040
2023-09-22	239.52	245.66	238.50	245.05	79.443	29,029,188
2023-09-21	243.00	243.87	238.55	239.68	77.702	27,889,386
2023-09-20	245.00	246.28	244.00	244.00	79.102	16,349,130
2023-09-19	246.00	248.28	243.80	247.17	80.130	18,719,079
2023-09-18	244.50	251.20	244.29	247.38	80.198	28,921,566
2023-09-15	244.00	246.84	241.51	244.29	79.196	24,676,785
2023-09-14	246.80	246.95	242.00	243.63	78.982	45,774,075
2023-09-13	252.00	254.28	250.40	251.55	81.550	27,443,691
2023-09-12	248.70	253.37	247.10	251.99	81.693	35,859,720
2023-09-11	243.70	248.50	242.20	247.01	80.078	22,954,032
2023-09-08	247.01	247.01	242.69	244.05	79.118	20,290,320
2023-09-07	250.42	250.42	248.11	248.40	80.529	18,273,906
2023-09-06	250.00	252.30	249.30	250.45	81.193	19,778,568
2023-09-05	252.20	252.20	248.69	249.03	80.733	22,371,150
2023-09-04	251.60	253.00	248.88	252.45	81.842	28,953,480
2023-09-01	253.00	254.47	248.00	249.12	80.762	23,331,549
2023-08-31	250.51	250.99	248.00	249.40	80.853	26,620,188
2023-08-30	249.33	251.47	247.84	249.80	80.983	45,656,205
2023-08-29	236.81	247.50	236.81	246.71	79.981	63,967,038
2023-08-28	248.00	248.00	234.25	235.53	76.356	40,058,208
2023-08-25	233.28	234.33	231.50	232.60	75.406	20,032,578
2023-08-24	231.01	237.00	231.01	234.90	76.152	32,043,177
2023-08-23	234.54	234.54	230.03	230.09	74.593	24,371,265
2023-08-22	237.97	238.50	230.90	234.54	76.035	33,634,767
2023-08-21	239.80	239.88	234.05	234.41	75.993	38,363,760
2023-08-18	245.56	245.56	240.00	240.29	77.900	29,539,950
2023-08-17	243.37	246.34	240.40	246.01	79.754	26,050,665
2023-08-16	243.28	245.50	242.21	244.20	79.167	23,993,808
2023-08-15	245.82	246.13	241.90	244.54	79.277	34,506,387
2023-08-14	255.00	256.99	243.49	245.82	79.692	75,867,105
2023-08-11	262.69	262.70	259.01	259.25	84.046	25,837,584
2023-08-10	263.00	264.87	260.74	262.70	85.165	18,004,830
2023-08-09	262.00	263.50	260.23	262.90	85.229	21,749,811
2023-08-08	265.20	266.50	262.51	263.30	85.359	27,513,564
2023-08-07	267.93	267.93	265.19	266.99	86.555	19,261,140
2023-08-04	268.99	270.07	266.65	268.30	86.980	26,415,945
2023-08-03	267.28	268.48	265.51	268.23	86.957	19,850,964
2023-08-02	270.70	272.00	266.36	268.00	86.883	26,218,053
2023-08-01	271.76	272.76	266.50	268.50	87.045	36,101,979
2023-07-31	270.00	276.58	269.88	272.00	88.180	64,518,048
2023-07-28	260.00	267.65	258.22	267.00	86.559	51,992,475

← NewerPage 13 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.