BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	264.50	265.77	260.80	261.63	84.447	33,795,207
2023-07-26	263.76	263.76	260.60	262.09	84.596	19,759,464
2023-07-25	262.68	266.99	262.65	264.59	85.403	52,164,852
2023-07-24	261.01	262.77	257.49	257.50	83.114	28,785,111
2023-07-21	264.00	264.80	261.55	264.32	85.316	22,586,109
2023-07-20	265.50	269.50	264.00	264.95	85.519	27,381,153
2023-07-19	265.49	265.90	262.74	264.83	85.480	15,075,000
2023-07-18	265.25	267.57	260.50	265.48	85.690	29,536,944
2023-07-17	267.00	267.00	262.35	264.49	85.371	23,677,989
2023-07-14	267.80	267.80	263.50	264.41	85.345	30,816,609
2023-07-13	267.50	269.50	265.01	267.83	86.449	24,825,903
2023-07-12	270.50	271.15	264.66	265.61	85.732	26,109,585
2023-07-11	265.00	270.69	263.80	269.33	86.933	30,721,560
2023-07-10	267.00	269.50	262.75	263.55	85.067	20,663,286
2023-07-07	267.00	267.66	264.11	264.40	85.342	18,657,450
2023-07-06	267.00	272.00	266.80	268.10	86.536	25,113,555
2023-07-05	271.51	272.48	265.69	267.00	86.181	27,909,939
2023-07-04	268.50	275.00	266.51	271.50	87.633	47,136,006
2023-07-03	258.88	269.27	258.88	267.48	86.336	48,769,518
2023-06-30	254.13	260.00	253.70	258.27	83.363	22,717,308
2023-06-29	260.25	260.78	255.23	255.70	82.533	25,045,515
2023-06-28	260.00	262.50	258.10	260.25	84.002	17,180,853
2023-06-27	262.02	263.85	257.08	260.05	83.937	29,708,595
2023-06-26	262.43	268.69	262.30	262.89	84.854	30,453,666
2023-06-21	267.01	273.28	266.25	267.78	86.433	32,343,528
2023-06-20	269.01	269.20	264.90	268.25	86.584	30,709,848
2023-06-19	271.08	274.99	267.88	269.21	86.894	37,069,425
2023-06-16	273.86	275.86	270.00	271.08	87.498	45,689,046
2023-06-15	263.50	275.01	263.29	271.88	87.756	73,188,321
2023-06-14	262.68	265.39	261.50	263.00	84.890	37,732,800
2023-06-13	260.50	262.00	257.13	261.22	84.315	24,453,441
2023-06-12	256.50	263.00	255.50	260.51	84.086	30,867,363
2023-06-09	258.80	259.10	252.50	258.00	83.276	32,245,203
2023-06-08	256.19	258.84	254.47	255.00	82.307	19,336,278
2023-06-07	262.00	263.44	255.50	256.55	82.808	30,147,084
2023-06-06	257.95	265.00	256.18	260.88	84.205	38,694,333
2023-06-05	259.00	259.06	251.67	258.32	83.379	31,438,356
2023-06-02	257.88	259.59	255.60	259.06	83.618	33,203,925
2023-06-01	253.66	257.88	253.23	255.45	82.453	26,020,713
2023-05-31	252.20	254.90	249.65	253.66	81.875	35,514,351
2023-05-30	245.95	255.00	245.83	252.20	81.404	50,064,174
2023-05-29	250.00	250.55	242.00	244.93	79.057	37,416,873
2023-05-26	253.00	253.00	242.80	246.99	79.722	55,744,020
2023-05-25	261.96	263.85	255.14	255.60	82.501	39,623,685
2023-05-24	261.60	265.00	259.52	261.91	84.538	20,427,885
2023-05-23	265.04	266.88	262.93	262.93	84.867	27,185,820
2023-05-22	260.92	266.00	257.08	265.10	85.568	36,049,563
2023-05-19	258.18	260.92	256.30	259.18	83.657	18,031,746
2023-05-18	262.30	263.88	256.56	259.08	83.624	30,208,995
2023-05-17	264.99	265.80	259.01	261.00	84.244	26,866,815
2023-05-16	264.39	267.42	263.20	265.13	85.577	24,491,793
2023-05-15	260.10	266.55	258.70	264.90	85.503	41,077,881
2023-05-12	266.00	268.25	259.52	260.10	83.954	31,372,059
2023-05-11	260.77	269.80	258.68	263.75	85.132	64,271,061
2023-05-10	251.00	262.18	249.20	259.79	83.854	76,107,267
2023-05-09	250.04	253.36	249.00	250.11	80.729	26,965,449
2023-05-08	253.00	259.10	252.52	254.03	81.994	36,487,860
2023-05-05	252.55	253.80	247.95	250.07	80.716	30,731,877
2023-05-04	255.00	257.61	251.40	252.52	81.507	35,437,281
2023-04-28	261.47	262.97	254.00	255.86	82.585	57,583,440

← NewerPage 14 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.