BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	324.90	330.48	321.30	326.60	105.42	46,992,798
2022-08-01	317.98	332.08	316.32	330.54	106.69	56,275,128
2022-07-29	323.00	327.80	317.96	320.36	103.40	34,456,092
2022-07-28	329.02	331.45	324.00	325.43	105.01	32,719,551
2022-07-27	324.00	329.80	321.01	325.80	105.13	27,316,716
2022-07-26	322.48	327.68	320.00	325.00	104.87	32,296,848
2022-07-25	326.00	327.00	320.00	322.95	104.21	34,505,130
2022-07-22	326.01	334.66	326.00	329.62	106.36	42,532,122
2022-07-21	329.00	331.00	322.94	324.50	104.71	39,600,984
2022-07-20	332.98	333.86	329.08	331.70	107.03	30,979,044
2022-07-19	337.10	337.10	327.62	331.10	106.84	47,454,075
2022-07-18	345.00	346.00	328.00	337.10	108.77	71,673,468
2022-07-15	335.00	349.89	333.00	338.19	109.12	133,352,352
2022-07-14	308.91	323.00	307.00	323.00	104.22	81,746,808
2022-07-13	309.00	313.84	296.77	309.88	99.989	102,320,085
2022-07-12	320.00	321.00	300.08	309.00	99.705	135,154,407
2022-07-11	335.88	335.88	318.88	324.30	104.64	76,295,232
2022-07-08	349.38	351.88	338.00	338.00	109.06	57,143,271
2022-07-07	337.70	351.95	333.37	349.38	112.73	91,394,622
2022-07-06	333.80	340.60	331.99	336.10	108.45	55,030,260
2022-07-05	337.00	340.60	329.59	333.89	107.74	52,127,109
2022-07-04	332.00	338.21	330.20	336.16	108.47	62,853,618
2022-07-01	332.18	333.00	320.10	329.20	106.22	70,233,789
2022-06-30	331.00	339.35	330.00	333.49	107.61	66,043,434
2022-06-29	349.99	350.00	331.49	331.61	107.00	108,343,806
2022-06-28	347.00	358.80	342.71	352.90	113.87	80,890,413
2022-06-27	352.07	357.00	348.33	349.69	112.83	65,146,572
2022-06-24	352.99	356.28	346.01	351.05	113.27	70,795,065
2022-06-23	344.70	354.05	338.00	353.50	114.06	96,942,678
2022-06-22	342.42	347.63	338.00	339.88	109.67	56,036,349
2022-06-21	339.76	341.80	332.20	341.00	110.03	59,348,217
2022-06-20	338.08	348.66	335.02	342.18	110.41	73,624,671
2022-06-17	330.10	341.20	327.07	338.00	109.06	78,644,277
2022-06-16	335.50	342.70	333.41	336.00	108.42	57,051,735
2022-06-15	343.97	346.23	332.52	335.00	108.09	91,184,361
2022-06-14	342.00	344.79	327.23	343.59	110.87	121,436,802
2022-06-13	346.00	358.86	340.60	348.80	112.55	108,204,396
2022-06-10	321.50	350.00	321.06	348.80	112.55	131,474,700
2022-06-09	334.03	334.80	321.00	322.41	104.03	92,262,516
2022-06-08	318.60	328.06	313.01	327.41	105.65	87,154,020
2022-06-07	318.00	319.87	311.11	314.89	101.61	60,066,267
2022-06-06	304.00	320.47	302.55	318.23	102.68	88,427,187
2022-06-02	296.00	305.00	295.22	301.02	97.130	53,318,331
2022-06-01	298.00	304.80	293.12	299.98	96.795	65,073,525
2022-05-31	300.00	300.96	293.51	295.91	95.481	53,103,357
2022-05-30	292.00	299.70	291.08	298.12	96.194	65,557,050
2022-05-27	292.95	297.61	286.65	288.88	93.213	45,956,055
2022-05-26	287.37	291.22	282.50	286.64	92.490	42,928,497
2022-05-25	281.26	288.65	278.03	287.20	92.671	69,257,319
2022-05-24	290.00	292.96	281.00	281.00	90.670	87,148,959
2022-05-23	292.70	298.00	287.81	295.20	95.252	76,676,448
2022-05-20	287.01	291.61	281.20	287.70	92.832	53,605,008
2022-05-19	275.31	285.35	274.30	284.51	91.803	52,090,953
2022-05-18	282.50	288.00	279.00	281.42	90.806	61,590,810
2022-05-17	268.98	285.00	268.50	282.50	91.154	88,046,709
2022-05-16	271.11	273.00	265.30	267.12	86.192	60,710,640
2022-05-13	259.80	271.50	255.91	270.08	87.147	110,136,183
2022-05-12	249.99	257.70	248.71	254.09	81.987	72,346,818
2022-05-11	232.00	256.66	231.50	252.70	81.539	137,857,713
2022-05-10	224.10	233.66	222.28	233.33	75.289	62,908,992

← NewerPage 18 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.