BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	231.00	236.89	231.00	232.73	75.095	52,534,905
2022-05-06	241.02	246.00	240.10	242.08	78.112	43,646,598
2022-05-05	246.20	252.39	241.77	248.80	80.280	75,977,637
2022-04-29	233.80	243.83	230.75	243.00	78.409	74,448,930
2022-04-28	234.60	235.50	230.00	231.98	74.853	43,911,639
2022-04-27	226.61	235.81	218.81	235.01	75.831	76,302,501
2022-04-26	228.99	235.85	228.43	231.81	74.798	47,452,860
2022-04-25	230.00	236.44	226.62	227.50	73.407	48,566,751
2022-04-22	230.01	235.66	229.06	235.40	75.957	32,007,480
2022-04-21	237.77	240.77	232.10	234.04	75.518	46,214,628
2022-04-20	247.66	248.33	240.86	241.78	78.015	39,234,279
2022-04-19	243.16	250.90	243.13	244.86	79.009	62,334,462
2022-04-18	234.79	241.00	230.00	239.10	77.150	33,177,714
2022-04-15	238.50	240.00	232.75	236.20	76.215	38,771,793
2022-04-14	242.00	244.99	240.87	241.29	77.857	39,491,250
2022-04-13	235.02	241.95	233.01	237.00	76.473	32,901,753
2022-04-12	232.00	238.56	231.20	238.16	76.847	38,666,601
2022-04-11	240.00	241.48	229.50	233.00	75.182	57,921,021
2022-04-08	240.01	246.50	239.10	243.98	78.725	51,515,691
2022-04-07	240.00	245.30	239.01	240.00	77.441	36,809,859
2022-04-06	245.00	246.00	239.61	241.90	78.054	61,587,990
2022-04-01	226.79	239.56	226.60	235.96	76.137	54,884,415
2022-03-31	234.21	235.00	226.89	229.80	74.150	48,519,429
2022-03-30	227.00	237.02	222.22	237.02	76.479	75,377,988
2022-03-29	232.92	236.50	228.80	231.00	74.537	41,576,193
2022-03-28	234.90	234.90	228.88	230.40	74.343	42,931,062
2022-03-25	247.10	248.96	234.01	235.31	75.928	62,407,119
2022-03-24	243.70	250.00	242.40	247.08	79.725	34,104,381
2022-03-23	250.00	251.00	246.27	247.17	79.754	44,550,288
2022-03-22	245.00	247.40	242.02	244.80	78.990	34,523,721
2022-03-21	240.00	248.87	238.17	245.38	79.177	83,753,304
2022-03-18	234.90	238.87	232.05	234.50	75.666	45,164,568
2022-03-17	240.38	240.88	234.66	234.90	75.795	94,753,290
2022-03-16	221.00	230.00	214.20	229.43	74.030	100,129,881
2022-03-15	211.13	222.00	209.43	212.80	68.664	59,461,086
2022-03-14	225.00	225.00	219.00	219.00	70.665	45,252,183
2022-03-11	222.00	231.79	220.02	229.85	74.166	55,834,812
2022-03-10	232.91	233.43	229.00	229.10	73.924	74,502,849
2022-03-09	217.00	223.60	210.00	223.59	72.146	75,340,566
2022-03-08	221.08	225.49	210.00	216.19	69.758	87,449,802
2022-03-07	226.89	227.69	220.02	223.61	72.152	70,838,760
2022-03-04	237.31	241.86	230.00	233.80	75.440	87,511,902
2022-03-03	249.52	250.86	244.00	245.21	79.122	29,890,020
2022-03-02	249.00	249.36	243.96	248.60	80.216	36,372,741
2022-03-01	255.00	256.61	249.25	251.78	81.242	52,955,874
2022-02-28	246.90	250.19	246.00	249.60	80.538	35,487,270
2022-02-25	249.90	252.38	247.83	247.84	79.971	43,804,059
2022-02-24	248.11	251.78	241.58	244.86	79.009	71,465,964
2022-02-23	241.90	252.52	239.01	252.00	81.313	87,344,670
2022-02-22	239.00	239.00	234.30	237.45	76.618	37,635,633
2022-02-21	241.00	245.80	239.64	241.89	78.051	32,861,412
2022-02-18	241.00	245.39	240.00	242.96	78.396	29,731,398
2022-02-17	242.24	248.74	239.00	245.41	79.186	57,319,158
2022-02-16	242.00	244.99	240.39	240.60	77.634	38,617,473
2022-02-15	232.18	239.96	232.18	238.31	76.896	47,557,284
2022-02-14	230.20	235.00	225.00	231.98	74.853	39,959,847
2022-02-11	236.05	240.12	228.50	230.19	74.275	59,831,778
2022-02-10	246.77	248.00	238.10	240.12	77.480	43,885,380
2022-02-09	239.05	246.40	235.03	245.18	79.112	59,978,592
2022-02-08	243.00	243.00	230.64	236.97	76.463	59,711,859

← NewerPage 19 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.