BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	103.78	103.95	102.62	102.91	102.53	38,367,696
2026-04-17	104.99	105.46	103.12	103.78	103.39	44,204,763
2026-04-16	103.28	105.97	103.28	105.54	105.15	64,366,146
2026-04-15	103.82	104.77	102.50	103.03	102.65	42,871,917
2026-04-14	103.00	104.19	102.50	103.82	103.43	54,334,283
2026-04-13	101.57	104.99	100.81	104.25	103.86	66,313,598
2026-04-10	99.390	102.20	99.030	101.67	101.29	60,573,135
2026-04-09	100.21	100.21	98.810	99.030	98.662	37,906,293
2026-04-08	98.500	101.28	98.110	101.22	100.84	56,281,840
2026-04-07	99.500	99.770	97.450	97.980	97.615	37,969,746
2026-04-03	101.80	102.30	99.000	99.010	98.642	49,174,516
2026-04-02	102.49	103.48	100.50	101.65	101.27	60,434,947
2026-04-01	105.90	106.50	102.37	102.65	102.27	71,519,811
2026-03-31	107.00	108.49	105.10	105.25	104.86	58,865,901
2026-03-30	103.51	108.00	103.25	106.05	105.66	72,755,723
2026-03-27	103.99	105.89	102.75	105.30	104.91	65,845,464
2026-03-26	106.62	107.68	102.70	103.14	102.76	82,812,067
2026-03-25	106.72	107.66	105.28	106.60	106.20	66,266,489
2026-03-24	108.40	108.40	104.93	106.64	106.24	92,144,617
2026-03-23	103.87	111.82	103.18	107.63	107.23	178,244,551
2026-03-20	102.00	104.45	101.56	103.03	102.65	62,878,324
2026-03-19	100.99	103.88	100.47	102.31	101.93	53,105,939
2026-03-18	102.82	102.82	100.05	101.69	101.31	61,799,648
2026-03-17	104.63	106.66	102.71	102.87	102.49	84,138,860
2026-03-16	99.670	105.00	98.790	104.62	104.23	108,781,426
2026-03-13	100.09	100.74	99.360	99.670	99.299	51,976,482
2026-03-12	99.230	100.69	98.700	99.100	98.731	50,252,357
2026-03-11	96.750	100.34	95.670	99.220	98.851	90,374,375
2026-03-10	97.180	97.490	96.080	96.600	96.241	50,746,243
2026-03-09	93.620	98.000	93.000	97.520	97.157	109,340,899
2026-03-06	96.000	96.000	93.250	93.620	93.272	50,354,037
2026-03-05	96.800	96.820	93.890	94.470	94.118	55,243,997
2026-03-04	95.200	96.800	93.700	95.990	95.633	70,096,892
2026-03-03	96.390	96.990	93.990	95.210	94.856	86,574,145
2026-03-02	88.000	97.250	87.720	96.790	96.430	143,513,688
2026-02-27	89.400	89.940	89.100	89.320	88.988	21,934,083
2026-02-26	91.400	91.400	89.610	89.850	89.516	29,101,894
2026-02-25	90.890	92.790	90.890	91.450	91.110	32,478,010
2026-02-24	91.980	91.990	90.610	90.870	90.532	20,644,458
2026-02-13	90.050	91.090	89.880	90.270	89.934	21,733,887
2026-02-12	92.290	92.350	91.080	91.160	90.821	23,031,332
2026-02-11	90.880	92.950	90.880	92.280	91.937	39,694,959
2026-02-10	90.000	91.570	89.840	90.810	90.472	26,760,481
2026-02-09	90.500	90.650	89.830	90.060	89.725	20,817,951
2026-02-06	89.390	90.660	89.000	89.820	89.486	24,708,779
2026-02-05	88.500	91.230	88.330	90.110	89.775	35,424,031
2026-02-04	86.990	89.330	86.450	89.140	88.808	37,650,471
2026-02-03	87.200	87.400	85.880	87.370	87.045	37,782,685
2026-02-02	88.000	89.090	86.970	87.050	86.726	64,697,385
2026-01-30	92.270	92.270	90.700	90.890	90.552	32,917,560
2026-01-29	92.660	92.920	91.610	92.310	91.967	37,182,481
2026-01-28	91.800	93.500	90.010	93.340	92.993	71,556,618
2026-01-27	92.670	92.990	91.800	91.810	91.468	36,298,092
2026-01-26	93.650	93.660	92.500	92.630	92.285	37,545,961
2026-01-23	94.240	94.360	93.510	93.650	93.302	38,330,272
2026-01-22	94.720	95.130	93.890	94.120	93.770	29,101,425
2026-01-21	94.010	94.940	94.000	94.100	93.750	30,833,393
2026-01-20	96.220	96.260	94.680	94.740	94.387	38,914,947
2026-01-19	96.810	97.300	95.770	96.190	95.832	33,492,715
2026-01-16	96.700	97.440	95.600	95.860	95.503	38,458,802

← NewerPage 3 of 21 · 1,215 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.