BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	261.47	262.97	254.00	255.86	82.585	57,583,440
2023-04-27	250.00	258.99	249.55	258.92	83.573	72,739,314
2023-04-26	243.00	254.54	241.00	251.00	81.016	52,347,612
2023-04-25	251.00	251.80	242.20	244.30	78.854	56,225,619
2023-04-24	244.10	258.60	243.18	253.49	81.820	80,105,202
2023-04-21	244.50	248.95	243.00	243.00	78.434	31,215,744
2023-04-20	249.93	249.93	245.00	245.02	79.086	30,092,490
2023-04-19	249.00	253.20	246.09	250.85	80.968	33,578,241
2023-04-18	250.40	252.18	248.44	249.00	80.371	23,529,660
2023-04-17	245.00	249.68	244.21	249.44	80.513	27,118,155
2023-04-14	243.40	247.47	242.99	246.06	79.422	31,651,932
2023-04-13	240.58	243.00	237.77	242.82	78.376	24,289,392
2023-04-12	248.80	248.80	243.33	243.40	78.563	33,698,910
2023-04-11	252.15	254.49	248.60	249.83	80.639	26,236,536
2023-04-10	249.28	251.20	246.00	251.00	81.016	29,417,373
2023-04-07	250.05	252.13	248.33	249.28	80.461	20,616,873
2023-04-06	248.00	250.88	245.68	250.00	80.694	24,582,681
2023-04-04	255.81	255.81	247.99	250.92	80.991	41,323,299
2023-04-03	256.00	258.24	252.26	255.92	82.604	40,107,375
2023-03-31	258.97	260.86	255.00	256.02	82.637	50,102,283
2023-03-30	250.00	257.20	250.00	257.20	83.018	62,780,166
2023-03-29	246.55	250.25	246.55	247.70	79.951	43,290,786
2023-03-28	244.50	245.67	242.40	245.01	79.083	24,553,512
2023-03-27	245.99	245.99	240.30	243.65	78.644	27,748,608
2023-03-24	245.50	247.63	243.49	246.02	79.409	24,305,478
2023-03-23	242.99	245.50	239.50	245.49	79.238	29,238,312
2023-03-22	242.20	247.58	242.08	243.20	78.499	46,601,796
2023-03-21	236.89	239.51	234.79	239.51	77.308	32,661,807
2023-03-20	237.91	239.36	234.60	235.57	76.036	25,896,999
2023-03-17	236.78	240.98	235.53	237.91	76.791	40,500,786
2023-03-16	235.00	239.62	234.00	234.79	75.784	35,511,075
2023-03-15	241.50	242.48	237.41	238.62	77.020	36,214,377
2023-03-14	240.00	242.50	233.03	239.98	77.459	59,570,448
2023-03-13	241.72	242.95	237.00	240.49	77.624	50,203,023
2023-03-10	252.00	253.00	242.30	243.14	78.479	85,039,224
2023-03-09	256.50	259.83	254.01	256.07	82.653	29,019,429
2023-03-08	258.50	259.79	255.00	256.99	82.950	36,269,280
2023-03-07	264.18	266.99	260.50	260.68	84.141	31,779,864
2023-03-06	264.00	264.63	258.00	264.27	85.300	33,637,341
2023-03-03	264.99	265.23	262.08	263.79	85.145	19,194,483
2023-03-02	266.12	268.13	262.00	263.71	85.119	34,471,488
2023-03-01	260.75	266.54	257.76	265.50	85.697	43,097,283
2023-02-28	261.00	262.00	257.57	260.80	84.180	36,099,009
2023-02-27	265.00	265.89	258.00	259.81	83.860	50,911,143
2023-02-24	269.02	269.88	267.00	267.58	86.368	20,060,283
2023-02-23	269.90	271.67	268.50	270.44	87.291	30,107,463
2023-02-22	271.90	272.62	268.90	270.42	87.285	25,526,388
2023-02-21	272.00	276.56	270.28	274.75	88.682	34,107,018
2023-02-20	271.59	273.30	267.00	272.80	88.053	39,210,444
2023-02-17	276.49	278.10	271.28	271.66	87.685	30,298,950
2023-02-16	280.00	281.79	274.85	277.02	89.415	31,004,445
2023-02-15	283.00	283.90	278.56	279.00	90.054	27,249,648
2023-02-14	284.00	284.50	279.10	281.97	91.013	22,093,104
2023-02-13	279.01	283.29	277.06	282.32	91.126	28,038,432
2023-02-10	285.88	285.90	280.00	281.86	90.977	38,912,433
2023-02-09	284.00	288.82	282.30	288.33	93.066	27,194,667
2023-02-08	289.00	289.00	282.80	285.66	92.204	27,870,432
2023-02-07	291.99	292.48	287.60	289.00	93.282	23,050,422
2023-02-06	291.69	291.69	287.61	289.98	93.598	30,133,980
2023-02-03	299.95	299.95	292.80	295.00	95.218	45,884,484

← NewerPage 15 of 21 · 1,217 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.