BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	305.87	306.13	299.96	302.62	97.678	44,408,979
2023-02-01	287.98	304.33	286.14	304.33	98.230	81,896,091
2023-01-31	285.00	288.80	280.39	285.80	92.249	56,133,051
2023-01-30	285.00	288.00	281.00	281.99	91.019	84,556,323
2023-01-20	271.00	271.88	267.02	270.07	87.172	31,394,805
2023-01-19	267.88	270.85	266.52	270.50	87.310	24,371,589
2023-01-18	269.85	272.50	266.49	269.00	86.826	25,832,451
2023-01-17	273.81	274.50	268.93	269.99	87.146	33,499,713
2023-01-16	278.58	278.77	272.00	273.80	88.376	49,499,967
2023-01-13	277.41	279.93	275.00	278.58	89.918	38,523,303
2023-01-12	271.51	284.45	270.70	277.30	89.505	67,043,757
2023-01-11	264.90	271.00	261.41	268.99	86.823	38,509,125
2023-01-10	262.05	269.58	257.31	266.59	86.048	52,053,762
2023-01-09	268.00	268.00	262.29	263.38	85.012	34,250,646
2023-01-06	267.91	271.20	265.10	266.20	85.922	41,656,569
2023-01-05	262.52	267.59	261.06	265.08	85.561	35,680,800
2023-01-04	260.00	260.48	256.50	259.10	83.631	21,802,377
2023-01-03	256.41	261.92	250.00	260.48	84.076	36,412,290
2022-12-30	258.50	260.37	256.51	256.97	82.943	22,466,919
2022-12-29	253.99	258.86	252.13	254.76	82.230	21,676,731
2022-12-28	257.50	259.20	253.00	254.62	82.185	30,769,134
2022-12-27	263.46	263.98	259.80	262.12	84.606	16,660,962
2022-12-26	252.20	263.50	252.19	262.42	84.702	28,064,259
2022-12-23	256.10	256.40	250.50	252.18	81.397	27,245,604
2022-12-22	263.00	263.50	258.51	259.19	83.660	17,762,985
2022-12-21	261.58	262.85	259.60	260.80	84.180	12,589,890
2022-12-20	265.90	265.90	258.68	261.60	84.438	25,472,463
2022-12-19	268.99	275.00	265.61	266.50	86.019	25,211,673
2022-12-16	270.07	271.37	267.55	270.51	87.314	16,858,992
2022-12-15	266.33	272.28	263.51	271.46	87.620	29,137,035
2022-12-14	269.41	269.44	263.60	266.40	85.987	28,309,386
2022-12-13	272.00	275.00	269.50	269.80	87.084	18,415,299
2022-12-12	271.96	273.47	268.00	269.88	87.110	24,038,463
2022-12-09	275.48	277.70	271.45	274.70	88.666	30,297,696
2022-12-08	273.75	275.00	270.87	274.29	88.534	28,374,195
2022-12-07	267.65	278.28	267.65	273.74	88.356	57,799,779
2022-12-06	260.55	271.63	260.01	267.60	86.374	36,902,037
2022-12-05	265.95	267.59	261.90	263.36	85.006	31,569,927
2022-12-02	264.92	267.57	260.48	262.08	84.593	34,822,614
2022-12-01	268.00	270.95	264.92	266.66	86.071	77,395,755
2022-11-30	248.36	260.00	246.48	259.52	83.766	63,862,014
2022-11-29	246.28	249.68	243.00	248.30	80.145	37,074,234
2022-11-28	240.00	245.13	237.22	245.11	79.115	29,732,784
2022-11-25	249.00	249.00	245.00	245.05	79.096	26,346,492
2022-11-24	253.35	255.00	248.28	249.39	80.497	25,594,218
2022-11-23	250.49	251.50	247.20	251.50	81.178	26,540,643
2022-11-22	255.00	255.25	250.00	250.49	80.852	24,043,653
2022-11-21	252.84	254.60	248.51	254.20	82.049	24,754,521
2022-11-18	257.77	259.56	253.50	254.68	82.204	30,355,128
2022-11-17	259.91	259.91	253.58	257.00	82.953	33,378,171
2022-11-16	265.78	266.60	260.10	261.08	84.270	31,064,823
2022-11-15	263.99	268.30	260.10	267.00	86.181	33,854,505
2022-11-14	269.23	272.54	262.76	263.79	85.145	34,571,091
2022-11-11	270.50	272.97	265.16	268.80	86.762	49,829,877
2022-11-10	264.63	264.97	255.80	260.26	84.005	46,649,031
2022-11-09	278.15	278.88	268.64	269.63	87.030	33,583,908
2022-11-08	279.45	282.60	273.50	276.41	89.218	31,690,347
2022-11-07	275.00	282.03	272.99	278.88	90.015	40,752,618
2022-11-04	268.98	283.02	268.00	280.20	90.441	67,466,067
2022-11-03	265.02	271.76	264.10	267.98	86.497	30,715,191

← NewerPage 16 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.