BYD Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 279.00 | 286.43 | 278.92 | 284.43 | 93.343 | 40,739,127 |
| 2025-01-17 | 273.52 | 279.20 | 272.48 | 276.60 | 90.774 | 25,842,459 |
| 2025-01-16 | 274.76 | 275.35 | 270.53 | 272.76 | 89.514 | 21,771,525 |
| 2025-01-15 | 276.20 | 277.31 | 274.50 | 274.69 | 90.147 | 18,700,749 |
| 2025-01-14 | 266.34 | 277.15 | 266.01 | 276.30 | 90.675 | 37,736,919 |
| 2025-01-13 | 263.00 | 268.47 | 262.21 | 266.00 | 87.295 | 20,164,125 |
| 2025-01-10 | 269.00 | 270.39 | 264.78 | 266.02 | 87.302 | 24,164,463 |
| 2025-01-09 | 269.00 | 271.70 | 266.66 | 269.39 | 88.408 | 19,683,864 |
| 2025-01-08 | 272.99 | 273.99 | 265.81 | 269.18 | 88.339 | 32,724,741 |
| 2025-01-07 | 271.28 | 277.73 | 267.50 | 274.03 | 89.930 | 28,716,654 |
| 2025-01-06 | 271.94 | 273.89 | 269.03 | 271.28 | 89.028 | 24,734,049 |
| 2025-01-03 | 271.50 | 274.59 | 268.24 | 270.73 | 88.847 | 29,809,428 |
| 2025-01-02 | 283.00 | 283.08 | 269.42 | 271.10 | 88.969 | 50,635,212 |
| 2024-12-31 | 285.00 | 286.50 | 282.00 | 282.66 | 92.762 | 23,285,928 |
| 2024-12-30 | 287.20 | 289.50 | 283.33 | 284.99 | 93.527 | 24,884,043 |
| 2024-12-27 | 286.80 | 287.55 | 283.00 | 286.28 | 93.951 | 23,604,957 |
| 2024-12-26 | 285.92 | 286.80 | 284.00 | 284.86 | 93.484 | 20,281,365 |
| 2024-12-25 | 288.73 | 291.36 | 285.70 | 285.92 | 93.832 | 25,017,309 |
| 2024-12-24 | 279.89 | 288.51 | 279.13 | 288.42 | 94.653 | 42,686,214 |
| 2024-12-23 | 280.50 | 283.29 | 278.88 | 280.70 | 92.119 | 24,454,788 |
| 2024-12-20 | 285.01 | 286.75 | 280.20 | 280.20 | 91.955 | 29,012,133 |
| 2024-12-19 | 281.81 | 286.94 | 280.00 | 285.40 | 93.662 | 26,018,556 |
| 2024-12-18 | 283.25 | 286.88 | 282.63 | 284.65 | 93.416 | 25,231,914 |
| 2024-12-17 | 274.92 | 285.66 | 273.98 | 282.80 | 92.808 | 52,704,621 |
| 2024-12-16 | 276.52 | 278.18 | 273.58 | 274.95 | 90.232 | 21,447,078 |
| 2024-12-13 | 281.33 | 281.62 | 276.42 | 276.51 | 90.744 | 33,707,589 |
| 2024-12-12 | 280.10 | 283.68 | 278.40 | 283.68 | 93.097 | 30,040,185 |
| 2024-12-11 | 282.03 | 283.87 | 279.40 | 280.77 | 92.142 | 28,007,964 |
| 2024-12-10 | 293.00 | 294.00 | 282.00 | 282.55 | 92.726 | 52,778,745 |
| 2024-12-09 | 279.23 | 283.99 | 277.68 | 280.49 | 92.050 | 27,645,804 |
| 2024-12-06 | 275.67 | 281.98 | 274.01 | 280.28 | 91.981 | 37,409,520 |
| 2024-12-05 | 277.19 | 278.34 | 274.31 | 275.26 | 90.334 | 27,080,313 |
| 2024-12-04 | 281.34 | 283.33 | 278.80 | 279.98 | 91.883 | 25,503,858 |
| 2024-12-03 | 284.80 | 285.88 | 280.58 | 282.65 | 92.759 | 27,434,913 |
| 2024-12-02 | 276.61 | 284.00 | 274.08 | 282.40 | 92.677 | 45,407,163 |
| 2024-11-29 | 273.00 | 277.88 | 272.05 | 274.83 | 90.193 | 38,401,380 |
| 2024-11-28 | 281.20 | 281.56 | 273.00 | 274.58 | 90.111 | 47,576,766 |
| 2024-11-27 | 279.28 | 281.00 | 277.00 | 281.00 | 92.218 | 33,000,843 |
| 2024-11-26 | 280.00 | 286.00 | 277.88 | 281.01 | 92.221 | 28,561,935 |
| 2024-11-25 | 283.00 | 289.36 | 280.89 | 283.00 | 92.874 | 52,359,945 |
| 2024-11-22 | 285.50 | 285.86 | 278.00 | 278.49 | 91.394 | 37,542,534 |
| 2024-11-21 | 288.47 | 288.49 | 284.00 | 286.00 | 93.859 | 28,659,882 |
| 2024-11-20 | 288.01 | 290.40 | 285.50 | 288.46 | 94.666 | 31,805,079 |
| 2024-11-19 | 288.68 | 291.48 | 282.02 | 287.99 | 94.512 | 39,584,007 |
| 2024-11-18 | 290.01 | 292.95 | 286.66 | 288.68 | 94.738 | 34,861,785 |
| 2024-11-15 | 294.79 | 295.79 | 288.02 | 290.00 | 95.171 | 45,970,782 |
| 2024-11-14 | 300.00 | 300.30 | 294.00 | 294.75 | 96.730 | 37,374,870 |
| 2024-11-13 | 298.00 | 301.33 | 295.30 | 300.57 | 98.640 | 43,534,737 |
| 2024-11-12 | 300.15 | 310.00 | 299.31 | 300.81 | 98.719 | 73,967,238 |
| 2024-11-11 | 295.00 | 299.47 | 292.60 | 299.29 | 98.220 | 54,257,790 |
| 2024-11-08 | 307.12 | 307.52 | 297.00 | 297.90 | 97.764 | 50,014,716 |
| 2024-11-07 | 295.03 | 301.88 | 294.00 | 301.78 | 99.037 | 45,202,776 |
| 2024-11-06 | 308.00 | 309.75 | 298.00 | 300.36 | 98.571 | 55,458,360 |
| 2024-11-05 | 304.06 | 308.44 | 300.50 | 307.50 | 100.91 | 50,345,994 |
| 2024-11-04 | 296.00 | 308.92 | 295.61 | 306.98 | 100.74 | 65,195,667 |
| 2024-11-01 | 293.20 | 295.60 | 290.10 | 290.31 | 95.273 | 42,912,258 |
| 2024-10-31 | 302.01 | 302.99 | 293.00 | 293.19 | 96.218 | 72,255,597 |
| 2024-10-30 | 303.00 | 307.51 | 301.50 | 305.55 | 100.27 | 32,534,460 |
| 2024-10-29 | 309.00 | 310.28 | 303.80 | 305.40 | 100.23 | 35,563,683 |
| 2024-10-28 | 309.00 | 309.00 | 301.75 | 305.10 | 100.13 | 32,797,317 |
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.