BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	94.140	95.950	91.900	93.470	93.122	68,734,582
2026-07-16	91.740	94.760	91.150	94.140	93.790	60,720,397
2026-07-15	89.650	93.480	89.450	91.760	91.419	51,415,427
2026-07-14	86.890	90.680	86.500	90.180	89.844	54,707,491
2026-07-13	89.000	89.000	86.780	86.980	86.656	42,458,495
2026-07-10	86.840	90.830	84.880	90.000	89.665	70,933,247
2026-07-09	86.500	87.770	85.800	86.870	86.547	37,739,280
2026-07-08	86.010	88.340	85.280	87.800	87.473	40,380,908
2026-07-07	87.660	88.810	85.870	86.260	85.939	38,946,958
2026-07-06	88.520	88.950	86.610	87.540	87.214	48,582,828
2026-07-03	83.730	88.880	83.600	88.470	88.141	83,898,162
2026-07-02	81.900	85.670	81.900	83.570	83.259	82,504,621
2026-07-01	79.900	81.650	78.550	80.660	80.360	50,317,661
2026-06-30	79.580	80.550	78.580	79.700	79.403	38,204,309
2026-06-29	78.200	80.950	77.600	79.640	79.344	52,370,729
2026-06-26	81.510	81.800	78.200	78.200	77.909	66,320,802
2026-06-25	82.800	83.810	81.340	82.200	81.894	55,643,208
2026-06-24	84.500	84.700	82.780	83.300	82.990	45,573,530
2026-06-23	86.910	88.320	84.750	85.000	84.684	46,621,668
2026-06-22	87.000	87.900	84.600	87.590	87.264	63,724,220
2026-06-18	87.000	89.330	86.080	88.130	87.802	43,578,976
2026-06-17	89.000	89.300	87.000	87.470	87.145	49,526,711
2026-06-16	90.350	90.500	89.500	89.640	89.306	33,601,868
2026-06-15	91.610	91.900	90.400	90.820	90.482	31,297,908
2026-06-12	89.900	91.780	89.250	91.600	91.259	38,535,178
2026-06-11	90.100	90.800	88.880	89.800	89.466	31,508,734
2026-06-10	91.000	91.000	90.100	90.310	89.974	24,128,660
2026-06-09	91.220	91.920	90.030	91.890	91.548	28,192,695
2026-06-08	91.000	92.020	90.300	91.190	90.851	31,684,395
2026-06-05	93.520	94.000	92.300	93.010	92.664	33,996,897
2026-06-04	93.600	94.390	93.100	93.440	93.092	31,871,174
2026-06-03	96.000	96.000	94.500	94.820	94.467	37,043,374
2026-06-02	96.000	96.880	94.310	96.760	96.400	55,496,417
2026-06-01	96.180	96.220	93.600	93.650	93.302	44,598,076
2026-05-29	98.900	99.500	96.130	96.180	95.822	60,629,393
2026-05-28	95.220	95.990	94.030	95.880	95.523	31,458,976
2026-05-27	96.000	97.270	94.660	95.220	94.866	36,237,356
2026-05-26	95.800	96.920	94.510	96.550	96.191	38,652,435
2026-05-25	95.000	97.210	95.000	95.960	95.603	40,599,516
2026-05-22	93.550	94.190	92.610	93.750	93.401	26,859,177
2026-05-21	93.410	96.200	93.410	93.510	93.162	37,394,974
2026-05-20	95.300	95.490	93.300	93.360	93.013	41,500,993
2026-05-19	94.510	96.080	93.800	96.000	95.643	29,618,439
2026-05-18	95.340	95.940	94.300	94.510	94.158	35,461,317
2026-05-15	98.000	98.030	96.260	96.300	95.942	46,621,723
2026-05-14	99.000	100.00	98.450	98.730	98.363	33,917,988
2026-05-13	99.230	99.250	97.810	98.600	98.233	45,619,352
2026-05-12	99.970	100.10	99.100	99.230	98.861	35,344,129
2026-05-11	100.02	100.73	99.000	100.44	100.07	48,281,004
2026-05-08	100.47	101.00	99.800	100.02	99.648	38,215,750
2026-05-07	101.05	101.26	100.01	100.46	100.09	46,884,596
2026-05-06	101.70	101.89	100.20	100.75	100.38	67,048,711
2026-04-30	104.54	105.45	102.37	102.98	102.60	60,097,853
2026-04-29	101.47	105.64	101.00	105.40	105.01	105,655,781
2026-04-28	101.85	103.30	101.34	101.48	101.10	36,155,004
2026-04-27	100.00	104.00	99.880	102.34	101.96	60,167,020
2026-04-24	99.910	99.910	98.700	99.460	99.090	33,773,878
2026-04-23	101.57	101.59	99.010	99.980	99.608	49,216,375
2026-04-22	101.11	102.38	100.60	101.62	101.24	34,373,337
2026-04-21	102.91	103.19	101.33	101.53	101.15	43,225,769

← NewerPage 2 of 5 · 242 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.