BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	240.79	249.28	238.01	244.40	78.861	75,337,359
2022-01-28	239.98	242.00	219.76	226.80	73.182	97,311,933
2022-01-27	247.00	249.30	241.00	241.27	77.851	39,794,889
2022-01-26	245.00	251.38	242.31	249.49	80.503	52,333,752
2022-01-25	248.00	251.00	240.00	240.31	77.541	51,831,669
2022-01-24	246.08	252.88	244.27	251.40	81.119	32,513,058
2022-01-21	251.08	255.74	246.33	250.40	80.797	33,718,296
2022-01-20	252.10	253.71	247.00	251.07	81.013	44,995,941
2022-01-19	265.95	267.88	250.31	252.97	81.626	69,564,540
2022-01-18	266.41	268.96	262.30	266.08	85.856	37,516,329
2022-01-17	253.02	267.49	253.02	266.49	85.988	72,343,398
2022-01-14	250.80	257.30	250.00	253.14	81.681	44,864,445
2022-01-13	257.74	258.56	248.61	255.31	82.381	65,131,170
2022-01-12	246.00	256.00	244.31	256.00	82.604	97,080,672
2022-01-11	246.28	246.28	237.80	239.09	77.147	63,732,441
2022-01-10	245.00	249.47	239.03	246.30	79.474	48,642,546
2022-01-07	251.80	252.96	245.00	246.50	79.538	48,580,065
2022-01-06	250.00	254.53	247.89	250.02	80.674	52,772,352
2022-01-05	264.55	266.48	251.72	253.26	81.719	90,512,673
2022-01-04	276.00	279.45	265.22	271.00	87.444	73,398,267
2021-12-31	273.00	274.19	267.00	268.12	86.514	34,887,591
2021-12-30	268.00	272.98	266.00	267.13	86.195	35,198,019
2021-12-29	272.15	272.22	263.00	269.00	86.798	42,480,912
2021-12-28	268.15	271.00	266.21	270.85	87.395	35,562,852
2021-12-27	269.00	271.54	266.00	267.03	86.163	32,156,985
2021-12-24	281.98	282.00	264.96	270.00	87.121	62,990,643
2021-12-23	281.78	282.22	277.16	279.99	90.344	36,906,402
2021-12-22	280.01	285.18	277.01	279.22	90.096	43,332,690
2021-12-21	270.50	276.78	269.41	276.21	89.125	44,895,915
2021-12-20	279.23	281.47	268.28	270.50	87.282	65,353,509
2021-12-17	284.00	285.88	278.61	278.98	90.018	45,335,445
2021-12-16	293.00	293.49	279.00	286.20	92.348	83,599,548
2021-12-15	293.41	295.50	291.71	293.35	94.655	29,445,108
2021-12-14	295.50	297.07	291.69	293.40	94.671	47,133,384
2021-12-13	302.99	303.00	298.00	298.40	96.285	42,882,372
2021-12-10	295.99	302.03	292.80	301.42	97.259	43,461,819
2021-12-09	300.00	300.63	297.03	299.50	96.640	33,887,133
2021-12-08	296.01	301.00	294.50	300.79	97.056	46,314,528
2021-12-07	306.01	306.35	291.08	294.80	95.123	68,303,580
2021-12-06	301.00	311.51	300.86	301.75	97.366	53,640,258
2021-12-03	306.99	309.80	298.86	306.90	99.027	63,098,145
2021-12-02	305.00	314.06	303.10	308.80	99.641	54,021,633
2021-12-01	305.20	307.50	300.38	305.32	98.518	32,483,592
2021-11-30	307.00	308.00	303.00	304.70	98.318	39,536,478
2021-11-29	291.80	307.07	289.93	304.46	98.240	60,047,025
2021-11-26	295.00	304.77	294.05	297.66	96.046	36,748,179
2021-11-25	303.20	304.49	291.30	298.00	96.156	51,291,432
2021-11-24	305.43	309.60	301.00	303.20	97.834	42,581,451
2021-11-23	307.88	309.73	303.98	308.48	99.537	45,108,771
2021-11-22	298.40	311.51	298.20	311.00	100.35	86,106,135
2021-11-19	295.72	300.00	288.00	296.82	95.775	52,547,592
2021-11-18	294.80	298.88	290.00	295.40	95.317	38,729,166
2021-11-17	300.00	303.24	294.00	296.85	95.785	49,013,325
2021-11-16	294.00	297.69	288.00	293.51	94.707	45,542,544
2021-11-15	306.78	306.78	290.44	294.94	95.168	67,611,672
2021-11-12	315.80	316.74	305.50	306.78	98.989	44,665,146
2021-11-11	313.00	316.99	308.05	311.99	100.67	41,655,450
2021-11-10	314.00	315.60	301.58	310.26	100.11	82,463,550
2021-11-09	315.05	329.97	315.05	320.69	103.48	60,991,512
2021-11-08	308.09	319.61	307.00	315.00	101.64	50,954,841

← NewerPage 20 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.