BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	96.080	96.640	95.600	95.670	95.314	29,563,546
2026-01-14	96.810	97.740	95.510	96.100	95.742	51,474,973
2026-01-13	99.000	99.600	96.880	97.190	96.828	49,872,272
2026-01-12	97.010	98.000	96.300	97.470	97.107	42,525,719
2026-01-09	97.050	97.950	96.900	97.010	96.649	35,034,058
2026-01-08	97.200	97.200	96.330	96.880	96.520	30,065,475
2026-01-07	99.960	99.960	97.060	97.600	97.237	56,084,881
2026-01-06	98.220	100.50	98.120	99.990	99.618	52,178,486
2026-01-05	98.400	99.480	97.900	98.110	97.745	38,262,521
2025-12-31	99.980	100.20	97.380	97.720	97.356	40,285,887
2025-12-30	99.260	100.15	98.740	99.750	99.379	31,875,638
2025-12-29	100.50	101.30	99.600	100.21	99.837	51,916,696
2025-12-26	95.280	101.45	95.250	100.01	99.638	102,095,895
2025-12-25	94.430	95.230	94.120	94.840	94.487	18,220,163
2025-12-24	94.800	94.800	94.050	94.420	94.069	19,280,995
2025-12-23	94.500	95.500	94.500	94.810	94.457	23,661,741
2025-12-22	94.700	95.360	94.250	94.370	94.019	20,623,482
2025-12-19	94.000	95.270	93.730	94.230	93.879	27,206,794
2025-12-18	94.390	94.600	93.500	93.530	93.182	25,279,734
2025-12-17	94.500	95.700	93.680	95.210	94.856	27,282,500
2025-12-16	95.500	95.700	94.140	94.250	93.899	25,876,771
2025-12-15	96.550	97.160	95.530	95.530	95.175	29,330,099
2025-12-12	96.200	97.700	95.650	97.000	96.639	55,462,088
2025-12-11	96.980	97.120	95.850	96.230	95.872	25,090,767
2025-12-10	95.600	96.650	94.900	96.470	96.111	19,840,224
2025-12-09	96.210	96.660	95.700	96.030	95.673	16,322,702
2025-12-08	96.210	97.150	96.210	96.530	96.171	24,780,498
2025-12-05	95.290	96.220	94.710	95.980	95.623	21,161,847
2025-12-04	94.920	95.290	94.200	95.240	94.886	16,614,164
2025-12-03	96.640	96.650	94.890	95.050	94.696	23,157,284
2025-12-02	96.420	97.800	96.250	96.620	96.260	35,921,746
2025-12-01	95.390	96.300	95.140	95.770	95.414	23,371,272
2025-11-28	94.600	95.230	94.200	95.170	94.816	21,935,062
2025-11-27	94.600	95.160	94.220	94.290	93.939	20,227,996
2025-11-26	94.750	95.440	94.450	95.090	94.736	30,657,697
2025-11-25	94.000	95.380	93.700	93.910	93.561	27,748,887
2025-11-24	93.100	94.410	92.200	93.930	93.580	32,730,213
2025-11-21	92.490	94.390	91.700	92.700	92.355	45,171,313
2025-11-20	95.170	95.500	93.500	93.610	93.262	39,181,087
2025-11-19	96.400	96.660	95.010	95.170	94.816	34,829,235
2025-11-18	97.540	97.850	96.020	96.490	96.131	30,475,645
2025-11-17	97.800	98.590	97.250	98.080	97.715	20,724,759
2025-11-14	99.000	100.50	98.330	98.370	98.004	34,298,466
2025-11-13	97.010	100.50	97.010	99.830	99.459	57,999,022
2025-11-12	98.800	98.990	97.540	97.770	97.406	26,064,335
2025-11-11	99.500	99.780	98.140	98.710	98.343	31,985,788
2025-11-10	97.350	100.35	97.350	99.390	99.020	55,487,690
2025-11-07	97.000	98.150	96.830	97.200	96.838	32,256,073
2025-11-06	95.580	97.750	95.400	97.520	97.157	40,200,367
2025-11-05	96.660	96.660	94.730	95.800	95.444	58,721,510
2025-11-04	99.000	99.540	97.710	97.800	97.436	43,501,704
2025-11-03	100.79	100.99	98.500	99.600	99.229	55,167,021
2025-10-31	101.00	101.32	100.00	100.79	100.41	63,705,259
2025-10-30	104.00	104.86	103.50	103.61	103.22	35,898,945
2025-10-29	103.73	105.18	103.00	104.52	104.13	39,734,040
2025-10-28	104.02	104.32	103.50	103.72	103.33	26,541,583
2025-10-27	104.00	104.97	103.88	104.01	103.62	34,598,784
2025-10-24	103.98	104.37	103.61	103.76	103.37	30,554,268
2025-10-23	103.30	103.73	102.00	103.69	103.30	37,860,342
2025-10-22	104.10	104.32	103.37	103.78	103.39	35,787,419

← NewerPage 4 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.