BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	261.00	271.60	258.36	267.56	86.362	56,195,787
2022-11-01	247.11	262.20	247.00	261.82	84.509	65,784,813
2022-10-31	237.50	251.00	237.11	246.67	79.619	56,382,699
2022-10-28	253.00	253.00	235.81	239.89	77.430	78,949,179
2022-10-27	258.99	260.72	255.00	255.00	82.307	29,329,746
2022-10-26	260.00	264.04	255.29	257.87	83.234	37,924,581
2022-10-25	253.00	260.59	250.03	257.91	83.247	33,972,801
2022-10-24	264.90	266.31	253.57	255.57	82.491	50,223,768
2022-10-21	263.52	270.88	262.01	266.30	85.955	31,435,662
2022-10-20	264.00	265.58	257.40	263.51	85.054	38,525,034
2022-10-19	273.67	276.44	266.88	267.50	86.342	40,201,209
2022-10-18	279.00	279.00	272.50	273.67	88.334	73,242,537
2022-10-17	263.00	263.00	256.69	260.66	84.134	32,903,508
2022-10-14	262.08	269.10	259.95	264.54	85.387	43,708,353
2022-10-13	260.00	263.00	258.08	258.18	83.334	28,855,980
2022-10-12	254.00	263.25	249.95	262.34	84.677	43,461,429
2022-10-11	252.00	257.38	249.33	255.01	82.311	39,846,117
2022-10-10	252.27	256.40	249.44	251.20	81.081	35,243,550
2022-09-30	263.00	263.55	249.00	252.01	81.342	64,210,764
2022-09-29	270.00	271.80	264.00	264.57	85.396	26,507,004
2022-09-28	273.00	273.00	265.50	265.62	85.735	25,686,054
2022-09-27	272.96	274.83	270.06	273.96	88.427	24,928,779
2022-09-26	266.40	276.00	263.58	272.95	88.101	43,081,920
2022-09-23	267.09	269.77	264.28	266.40	85.987	23,893,236
2022-09-22	267.49	269.38	261.30	268.55	86.681	27,839,850
2022-09-21	271.80	272.61	267.00	270.00	87.149	25,126,089
2022-09-20	273.80	277.49	272.01	274.21	88.508	33,373,506
2022-09-19	268.00	273.90	266.68	270.35	87.262	33,284,997
2022-09-16	268.00	271.45	264.36	265.98	85.852	31,342,908
2022-09-15	280.00	280.50	266.91	269.50	86.988	45,718,569
2022-09-14	282.00	283.80	276.26	278.33	89.838	31,545,318
2022-09-13	282.00	286.69	279.37	284.80	91.926	33,457,233
2022-09-09	280.99	281.49	276.99	279.70	90.280	22,829,478
2022-09-08	283.00	284.99	277.00	278.26	89.815	34,928,733
2022-09-07	272.00	285.05	270.60	282.70	91.248	57,261,951
2022-09-06	268.77	274.45	267.21	272.94	88.098	56,970,852
2022-09-05	269.00	270.88	261.10	268.76	86.749	105,362,481
2022-09-02	288.70	289.60	278.10	282.00	91.022	48,498,576
2022-09-01	285.00	294.60	284.03	286.70	92.539	57,774,699
2022-08-31	291.00	296.60	284.00	287.98	92.953	122,417,922
2022-08-30	315.50	318.50	310.00	310.85	100.33	33,074,211
2022-08-29	313.67	316.87	311.49	313.55	101.21	25,773,498
2022-08-26	312.99	317.93	310.00	315.73	101.91	36,637,965
2022-08-25	309.56	311.08	302.66	309.58	99.924	42,066,219
2022-08-24	321.68	322.96	309.30	309.50	99.899	56,034,849
2022-08-23	324.00	325.55	318.98	321.61	103.81	27,899,925
2022-08-22	316.00	326.09	312.22	323.09	104.29	44,300,295
2022-08-19	325.03	327.44	317.00	319.39	103.09	37,286,769
2022-08-18	327.00	330.00	323.84	326.04	105.24	42,837,132
2022-08-17	319.99	329.60	316.72	327.93	105.85	63,261,339
2022-08-16	315.80	321.89	315.50	318.92	102.94	47,172,993
2022-08-15	312.20	319.23	311.22	315.21	101.74	40,535,778
2022-08-12	315.02	316.28	310.00	311.93	100.68	30,401,289
2022-08-11	311.43	315.89	305.60	315.02	101.68	49,633,443
2022-08-10	319.70	319.70	305.00	308.35	99.527	77,549,703
2022-08-09	321.18	323.80	318.15	319.72	103.20	34,831,983
2022-08-08	322.11	324.90	319.00	321.35	103.72	38,846,358
2022-08-05	330.00	331.89	318.28	324.49	104.74	47,269,155
2022-08-04	328.00	331.47	322.10	326.80	105.48	55,991,031
2022-08-03	326.70	334.85	318.89	321.99	103.93	56,616,933

← NewerPage 17 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.