BYD Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 324.00 | 327.00 | 313.01 | 314.00 | 101.32 | 58,254,978 |
| 2021-11-04 | 311.13 | 329.00 | 309.03 | 325.00 | 104.87 | 104,989,302 |
| 2021-11-03 | 313.13 | 313.85 | 299.86 | 303.01 | 97.772 | 59,174,442 |
| 2021-11-02 | 310.00 | 319.80 | 307.64 | 313.88 | 101.28 | 87,026,220 |
| 2021-11-01 | 301.41 | 308.41 | 293.82 | 302.00 | 97.446 | 85,435,761 |
| 2021-10-29 | 305.13 | 313.76 | 293.77 | 311.31 | 100.45 | 104,147,874 |
| 2021-10-28 | 319.61 | 323.80 | 305.40 | 307.98 | 99.376 | 89,480,142 |
| 2021-10-27 | 321.80 | 326.73 | 317.85 | 321.74 | 103.82 | 65,720,331 |
| 2021-10-26 | 322.31 | 325.00 | 317.76 | 319.01 | 102.94 | 93,973,302 |
| 2021-10-25 | 303.11 | 318.65 | 302.23 | 317.35 | 102.40 | 100,556,928 |
| 2021-10-22 | 292.20 | 301.00 | 289.00 | 300.00 | 96.801 | 100,964,604 |
| 2021-10-21 | 291.00 | 292.60 | 284.01 | 287.01 | 92.610 | 54,187,725 |
| 2021-10-20 | 286.00 | 295.00 | 285.24 | 290.60 | 93.768 | 65,113,527 |
| 2021-10-19 | 288.00 | 294.91 | 284.00 | 284.79 | 91.893 | 58,157,355 |
| 2021-10-18 | 284.25 | 288.63 | 280.04 | 285.92 | 92.258 | 64,864,134 |
| 2021-10-15 | 275.00 | 287.50 | 271.00 | 283.33 | 91.422 | 86,353,515 |
| 2021-10-14 | 271.00 | 275.99 | 268.14 | 272.94 | 88.070 | 53,339,796 |
← NewerPage 21 of 21 · 1,217 trading days
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.