BYD Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 335.00 | 342.01 | 333.21 | 341.69 | 112.13 | 64,249,251 |
| 2025-07-21 | 327.99 | 334.12 | 327.26 | 334.12 | 109.65 | 46,183,509 |
| 2025-07-18 | 329.13 | 329.50 | 325.25 | 329.11 | 108.01 | 41,059,947 |
| 2025-07-17 | 325.00 | 328.72 | 324.10 | 328.02 | 107.65 | 47,067,405 |
| 2025-07-16 | 323.06 | 325.91 | 323.06 | 323.72 | 106.24 | 33,227,505 |
| 2025-07-15 | 318.20 | 325.00 | 318.00 | 323.05 | 106.02 | 48,837,282 |
| 2025-07-14 | 323.91 | 323.91 | 317.56 | 318.49 | 104.52 | 51,692,742 |
| 2025-07-11 | 319.90 | 326.85 | 319.02 | 323.91 | 106.30 | 50,480,949 |
| 2025-07-10 | 325.81 | 326.09 | 318.85 | 321.23 | 105.42 | 63,006,618 |
| 2025-07-09 | 326.90 | 328.21 | 325.78 | 325.80 | 106.92 | 36,489,933 |
| 2025-07-08 | 327.00 | 329.78 | 325.72 | 326.88 | 107.27 | 35,075,442 |
| 2025-07-07 | 329.20 | 330.49 | 328.44 | 328.59 | 107.84 | 26,462,316 |
| 2025-07-04 | 332.55 | 334.99 | 329.77 | 331.00 | 108.63 | 31,231,065 |
| 2025-07-03 | 330.98 | 335.25 | 330.67 | 334.56 | 109.79 | 37,049,343 |
| 2025-07-02 | 332.00 | 333.86 | 328.93 | 330.66 | 108.51 | 27,981,033 |
| 2025-07-01 | 330.30 | 333.35 | 328.79 | 331.34 | 108.74 | 26,555,412 |
| 2025-06-30 | 334.24 | 334.24 | 328.59 | 331.91 | 108.93 | 43,201,032 |
| 2025-06-27 | 334.00 | 336.72 | 333.44 | 334.24 | 109.69 | 41,585,247 |
| 2025-06-26 | 344.31 | 344.31 | 336.83 | 337.44 | 110.74 | 61,479,642 |
| 2025-06-25 | 345.99 | 349.73 | 343.02 | 349.27 | 114.62 | 37,721,481 |
| 2025-06-24 | 341.23 | 346.20 | 341.23 | 343.38 | 112.69 | 43,413,777 |
| 2025-06-23 | 336.85 | 339.71 | 333.60 | 338.20 | 110.99 | 28,378,002 |
| 2025-06-20 | 340.03 | 342.97 | 339.80 | 340.25 | 111.66 | 22,061,448 |
| 2025-06-19 | 344.03 | 345.29 | 340.35 | 340.50 | 111.74 | 30,114,363 |
| 2025-06-18 | 342.82 | 349.20 | 341.97 | 346.95 | 113.86 | 30,869,091 |
| 2025-06-17 | 344.00 | 346.40 | 342.40 | 343.74 | 112.81 | 21,013,590 |
| 2025-06-16 | 345.99 | 347.04 | 340.80 | 344.43 | 113.03 | 30,685,215 |
| 2025-06-13 | 349.50 | 349.91 | 341.49 | 346.00 | 113.55 | 63,071,961 |
| 2025-06-12 | 359.89 | 359.89 | 353.01 | 353.24 | 115.93 | 43,214,088 |
| 2025-06-11 | 354.01 | 365.98 | 354.01 | 361.99 | 118.80 | 60,932,022 |
| 2025-06-10 | 349.60 | 355.00 | 348.23 | 353.13 | 115.89 | 51,535,764 |
| 2025-06-09 | 356.12 | 356.41 | 345.11 | 348.14 | 114.25 | 76,527,402 |
| 2025-06-06 | 361.00 | 362.38 | 357.50 | 359.96 | 118.13 | 26,909,304 |
| 2025-06-05 | 362.39 | 362.74 | 356.03 | 360.75 | 118.39 | 32,583,825 |
| 2025-06-04 | 359.50 | 364.32 | 358.15 | 360.52 | 118.31 | 44,071,230 |
| 2025-06-03 | 351.25 | 357.99 | 349.00 | 356.00 | 116.83 | 54,567,810 |
| 2025-05-30 | 357.02 | 358.80 | 351.30 | 352.30 | 115.62 | 57,167,973 |
| 2025-05-29 | 359.59 | 366.00 | 355.08 | 361.13 | 118.51 | 57,618,339 |
| 2025-05-28 | 372.41 | 372.95 | 362.07 | 362.88 | 119.09 | 53,326,164 |
| 2025-05-27 | 375.88 | 381.00 | 368.88 | 372.41 | 122.22 | 69,082,632 |
| 2025-05-26 | 401.81 | 403.00 | 380.00 | 381.00 | 125.04 | 92,865,189 |
| 2025-05-23 | 416.05 | 416.11 | 404.65 | 405.00 | 132.91 | 70,672,254 |
| 2025-05-22 | 399.98 | 405.56 | 398.00 | 398.80 | 130.88 | 43,908,840 |
| 2025-05-21 | 393.94 | 404.00 | 391.01 | 400.00 | 131.27 | 59,843,658 |
| 2025-05-20 | 383.50 | 394.80 | 381.50 | 394.80 | 129.56 | 51,629,973 |
| 2025-05-19 | 388.00 | 388.00 | 377.00 | 382.81 | 125.63 | 48,411,843 |
| 2025-05-16 | 375.03 | 390.99 | 373.58 | 389.17 | 127.72 | 68,798,382 |
| 2025-05-15 | 373.00 | 385.00 | 369.28 | 376.80 | 123.66 | 62,640,411 |
| 2025-05-14 | 366.50 | 373.10 | 363.36 | 373.10 | 122.44 | 40,707,921 |
| 2025-05-13 | 376.00 | 376.58 | 366.03 | 366.50 | 120.28 | 39,531,321 |
| 2025-05-12 | 365.00 | 370.28 | 360.58 | 370.28 | 121.52 | 48,411,051 |
| 2025-05-09 | 360.75 | 366.00 | 359.30 | 363.22 | 119.20 | 43,117,848 |
| 2025-05-08 | 356.52 | 361.98 | 355.70 | 359.28 | 117.91 | 25,014,507 |
| 2025-05-07 | 365.00 | 365.68 | 358.14 | 359.20 | 117.88 | 32,651,970 |
| 2025-05-06 | 360.00 | 362.30 | 355.92 | 359.96 | 118.13 | 44,488,059 |
| 2025-04-30 | 354.90 | 354.93 | 349.30 | 353.09 | 115.88 | 39,143,841 |
| 2025-04-29 | 359.10 | 360.63 | 353.00 | 355.00 | 116.50 | 35,694,921 |
| 2025-04-28 | 367.13 | 367.13 | 356.56 | 360.00 | 118.14 | 53,934,960 |
| 2025-04-25 | 370.00 | 375.30 | 368.10 | 370.83 | 121.70 | 40,160,826 |
| 2025-04-24 | 372.48 | 374.60 | 363.35 | 366.00 | 120.11 | 45,267,633 |
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.