BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	104.10	104.32	103.37	103.78	103.39	35,787,419
2025-10-21	104.69	105.07	104.24	104.76	104.37	29,907,419
2025-10-20	105.22	105.63	104.08	104.52	104.13	35,561,452
2025-10-17	106.60	106.63	104.26	104.43	104.04	62,572,494
2025-10-16	107.00	109.30	106.51	106.96	106.56	52,309,638
2025-10-15	106.45	107.51	105.50	107.10	106.70	47,579,133
2025-10-14	106.68	109.36	105.62	105.99	105.60	76,778,627
2025-10-13	105.00	105.98	104.10	105.69	105.30	74,442,980
2025-10-10	110.55	110.55	107.58	107.79	107.39	59,010,253
2025-10-09	108.67	112.48	108.07	110.60	110.19	100,872,197
2025-09-30	108.19	109.98	107.76	109.21	108.80	56,775,550
2025-09-29	107.00	109.14	106.39	108.61	108.21	61,398,368
2025-09-26	107.45	111.23	107.00	107.29	106.89	75,661,207
2025-09-25	105.34	108.80	104.87	107.50	107.10	69,348,204
2025-09-24	105.00	105.83	104.00	105.71	105.32	54,816,227
2025-09-23	107.45	107.69	104.64	105.60	105.21	65,096,262
2025-09-22	108.87	108.91	107.15	107.99	107.59	49,155,923
2025-09-19	109.80	110.80	109.00	109.09	108.68	47,297,748
2025-09-18	110.99	112.80	108.56	109.71	109.30	93,401,380
2025-09-17	108.20	112.00	108.20	110.99	110.58	98,123,971
2025-09-16	109.00	109.00	107.22	107.80	107.40	53,316,021
2025-09-15	106.00	110.85	106.00	108.70	108.30	97,480,407
2025-09-12	106.60	107.58	105.90	105.91	105.52	45,591,018
2025-09-11	105.25	106.60	104.89	106.59	106.19	53,778,149
2025-09-10	105.52	106.45	105.02	105.20	104.81	32,236,895
2025-09-09	106.00	107.20	105.27	105.49	105.10	38,163,622
2025-09-08	106.15	107.13	105.51	106.25	105.85	55,592,345
2025-09-05	103.86	107.50	103.11	107.26	106.86	78,752,385
2025-09-04	106.59	107.09	103.71	104.00	103.61	81,574,074
2025-09-03	110.50	110.73	107.01	107.21	106.81	73,522,327
2025-09-02	108.79	111.10	108.60	110.02	109.61	77,322,410
2025-09-01	108.50	111.48	108.50	109.70	109.29	132,986,738
2025-08-29	108.88	116.59	108.12	114.06	113.64	114,490,194
2025-08-28	109.39	110.19	107.11	109.32	108.91	76,252,199
2025-08-27	113.96	114.06	110.66	110.68	110.27	68,974,693
2025-08-26	111.75	114.69	110.71	113.75	113.33	69,291,585
2025-08-25	111.31	112.49	110.31	111.61	111.19	61,162,758
2025-08-22	107.11	110.97	107.11	110.66	110.25	76,312,005
2025-08-21	107.80	108.83	107.00	107.10	106.70	44,946,378
2025-08-20	107.18	108.26	106.01	108.25	107.85	38,505,345
2025-08-19	108.67	108.92	107.18	107.63	107.23	38,973,519
2025-08-18	105.66	109.49	105.66	108.37	107.97	61,925,173
2025-08-15	105.85	106.64	105.32	106.07	105.68	36,135,346
2025-08-14	107.37	107.50	105.79	106.37	105.97	41,954,793
2025-08-13	106.29	107.65	105.84	106.83	106.43	45,983,014
2025-08-12	105.40	106.43	104.70	105.67	105.28	31,219,504
2025-08-11	103.88	105.66	103.23	105.52	105.13	35,669,790
2025-08-08	105.00	105.03	103.91	103.93	103.54	32,661,461
2025-08-07	104.27	106.43	104.16	105.33	104.94	42,876,298
2025-08-06	104.86	105.00	103.90	104.35	103.96	30,561,960
2025-08-05	104.88	105.21	103.78	104.86	104.47	33,834,986
2025-08-04	104.00	105.14	102.57	104.88	104.49	41,293,694
2025-08-01	104.95	106.24	104.36	105.80	105.41	36,233,692
2025-07-31	108.20	108.20	105.00	105.24	104.85	59,949,943
2025-07-30	108.05	111.16	107.12	108.70	108.30	52,483,427
2025-07-29	112.01	112.50	109.77	111.42	111.01	38,735,984
2025-07-28	337.93	339.10	335.53	337.00	110.60	35,117,010
2025-07-25	341.00	341.40	335.00	337.93	110.90	47,112,228
2025-07-24	338.08	346.54	337.63	342.72	112.47	56,718,981
2025-07-23	342.09	343.00	337.00	338.07	110.95	47,672,205

← NewerPage 5 of 21 · 1,216 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.