BYD Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 377.00 | 378.00 | 367.23 | 371.99 | 122.08 | 74,378,067 |
| 2025-04-22 | 348.76 | 356.93 | 346.78 | 354.84 | 116.45 | 33,636,618 |
| 2025-04-21 | 346.00 | 349.87 | 345.24 | 348.76 | 114.45 | 22,486,023 |
| 2025-04-18 | 347.90 | 347.90 | 344.00 | 346.00 | 113.55 | 22,158,039 |
| 2025-04-17 | 349.94 | 353.45 | 346.67 | 349.68 | 114.76 | 25,586,592 |
| 2025-04-16 | 356.62 | 357.00 | 348.10 | 352.15 | 115.57 | 39,548,379 |
| 2025-04-15 | 364.60 | 365.00 | 357.33 | 359.97 | 118.13 | 34,954,671 |
| 2025-04-14 | 363.20 | 363.70 | 355.60 | 359.00 | 117.82 | 42,620,751 |
| 2025-04-11 | 337.00 | 357.55 | 336.40 | 354.98 | 116.50 | 56,983,479 |
| 2025-04-10 | 334.50 | 347.06 | 334.00 | 336.40 | 110.40 | 63,268,734 |
| 2025-04-09 | 319.80 | 328.00 | 313.66 | 324.60 | 106.53 | 63,581,568 |
| 2025-04-08 | 321.76 | 335.88 | 318.00 | 327.51 | 107.48 | 82,393,053 |
| 2025-04-07 | 333.34 | 337.70 | 321.76 | 321.76 | 105.59 | 82,049,520 |
| 2025-04-03 | 355.50 | 361.53 | 354.26 | 357.51 | 117.33 | 30,306,966 |
| 2025-04-02 | 365.00 | 365.67 | 358.88 | 360.50 | 118.31 | 35,130,123 |
| 2025-04-01 | 377.77 | 377.87 | 364.36 | 365.50 | 119.95 | 46,221,597 |
| 2025-03-31 | 380.00 | 383.28 | 374.00 | 374.90 | 123.03 | 34,735,173 |
| 2025-03-28 | 386.50 | 390.80 | 381.50 | 382.50 | 125.53 | 34,481,946 |
| 2025-03-27 | 376.10 | 391.28 | 376.09 | 386.50 | 126.84 | 43,318,311 |
| 2025-03-26 | 369.59 | 379.00 | 368.00 | 376.01 | 123.40 | 36,061,452 |
| 2025-03-25 | 377.98 | 379.60 | 368.98 | 369.59 | 121.29 | 36,925,608 |
| 2025-03-24 | 377.00 | 378.50 | 367.86 | 375.36 | 123.18 | 44,368,215 |
| 2025-03-21 | 393.01 | 393.31 | 370.00 | 372.00 | 122.08 | 84,632,028 |
| 2025-03-20 | 400.00 | 403.40 | 395.99 | 399.99 | 131.27 | 47,823,852 |
| 2025-03-19 | 384.53 | 399.00 | 382.54 | 397.07 | 130.31 | 56,505,450 |
| 2025-03-18 | 388.55 | 390.00 | 380.01 | 384.57 | 126.21 | 52,001,634 |
| 2025-03-17 | 382.32 | 383.00 | 375.96 | 380.25 | 124.79 | 39,920,661 |
| 2025-03-14 | 357.00 | 377.18 | 355.62 | 375.94 | 123.37 | 67,409,154 |
| 2025-03-13 | 351.87 | 357.36 | 351.13 | 354.50 | 116.34 | 30,663,255 |
| 2025-03-12 | 354.45 | 359.88 | 351.00 | 351.00 | 115.19 | 38,853,168 |
| 2025-03-11 | 345.00 | 351.77 | 344.88 | 350.38 | 114.99 | 28,610,991 |
| 2025-03-10 | 355.90 | 357.39 | 349.00 | 351.00 | 115.19 | 29,752,980 |
| 2025-03-07 | 358.90 | 361.00 | 355.24 | 356.40 | 116.96 | 26,275,239 |
| 2025-03-06 | 360.18 | 362.17 | 357.00 | 358.93 | 117.79 | 34,380,297 |
| 2025-03-05 | 347.00 | 355.19 | 347.00 | 353.96 | 116.16 | 41,720,658 |
| 2025-03-04 | 340.03 | 348.00 | 338.03 | 344.84 | 113.17 | 79,035,990 |
| 2025-03-03 | 369.00 | 370.00 | 357.79 | 360.21 | 118.21 | 45,623,466 |
| 2025-02-28 | 371.10 | 374.77 | 359.01 | 361.82 | 118.74 | 71,791,287 |
| 2025-02-27 | 382.00 | 383.99 | 371.01 | 375.50 | 123.23 | 50,533,842 |
| 2025-02-26 | 372.49 | 375.80 | 365.00 | 372.10 | 122.11 | 41,558,688 |
| 2025-02-25 | 370.00 | 380.00 | 368.81 | 372.49 | 122.24 | 48,330,756 |
| 2025-02-24 | 385.00 | 388.66 | 373.48 | 376.28 | 123.49 | 59,822,241 |
| 2025-02-21 | 366.00 | 386.50 | 365.23 | 383.00 | 125.69 | 71,787,735 |
| 2025-02-20 | 363.48 | 367.66 | 358.20 | 362.78 | 119.06 | 47,081,151 |
| 2025-02-19 | 353.52 | 360.00 | 353.00 | 358.50 | 117.65 | 48,575,346 |
| 2025-02-18 | 351.40 | 363.48 | 348.84 | 356.22 | 116.90 | 75,539,214 |
| 2025-02-17 | 356.05 | 358.80 | 344.50 | 348.50 | 114.37 | 69,604,527 |
| 2025-02-14 | 341.52 | 359.60 | 341.52 | 356.05 | 116.85 | 73,093,383 |
| 2025-02-13 | 341.20 | 346.35 | 339.50 | 341.30 | 112.01 | 59,951,955 |
| 2025-02-12 | 327.50 | 346.94 | 322.65 | 345.05 | 113.24 | 83,807,166 |
| 2025-02-11 | 339.30 | 340.30 | 326.01 | 329.90 | 108.27 | 84,109,068 |
| 2025-02-10 | 326.91 | 332.00 | 321.58 | 330.13 | 108.34 | 81,813,420 |
| 2025-02-07 | 320.00 | 330.00 | 314.00 | 326.90 | 107.28 | 146,122,578 |
| 2025-02-06 | 282.81 | 311.08 | 282.45 | 311.08 | 102.09 | 114,437,604 |
| 2025-02-05 | 282.73 | 286.75 | 281.60 | 282.80 | 92.808 | 43,605,270 |
| 2025-01-27 | 279.09 | 280.12 | 274.50 | 274.50 | 90.085 | 19,022,304 |
| 2025-01-24 | 276.51 | 280.50 | 276.00 | 279.08 | 91.588 | 20,443,101 |
| 2025-01-23 | 284.98 | 285.00 | 277.00 | 277.11 | 90.941 | 28,852,176 |
| 2025-01-22 | 285.00 | 286.30 | 279.80 | 282.50 | 92.710 | 24,317,067 |
| 2025-01-21 | 285.00 | 287.43 | 283.00 | 286.05 | 93.875 | 22,932,432 |
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.