BYD Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 304.00 | 311.80 | 304.00 | 308.14 | 101.12 | 41,946,111 |
| 2024-10-24 | 308.88 | 309.97 | 302.58 | 303.68 | 99.661 | 29,065,542 |
| 2024-10-23 | 304.75 | 311.80 | 302.68 | 308.88 | 101.37 | 38,008,500 |
| 2024-10-22 | 305.00 | 310.12 | 303.00 | 304.75 | 100.01 | 31,119,798 |
| 2024-10-21 | 303.00 | 308.60 | 300.90 | 306.45 | 100.57 | 47,344,806 |
| 2024-10-18 | 289.45 | 306.20 | 288.08 | 300.30 | 98.552 | 57,327,726 |
| 2024-10-17 | 292.51 | 297.85 | 289.12 | 289.42 | 94.981 | 30,736,962 |
| 2024-10-16 | 293.00 | 295.98 | 287.00 | 289.79 | 95.102 | 45,096,561 |
| 2024-10-15 | 305.50 | 308.38 | 298.00 | 298.00 | 97.797 | 36,644,706 |
| 2024-10-14 | 300.99 | 309.98 | 300.20 | 307.00 | 100.75 | 51,709,446 |
| 2024-10-11 | 314.02 | 314.02 | 296.01 | 300.05 | 98.470 | 55,925,547 |
| 2024-10-10 | 310.00 | 322.00 | 309.98 | 315.89 | 103.67 | 75,050,061 |
| 2024-10-09 | 315.00 | 320.71 | 300.50 | 305.69 | 100.32 | 97,775,574 |
| 2024-10-08 | 338.04 | 338.04 | 307.31 | 327.38 | 107.44 | 133,031,817 |
| 2024-09-30 | 290.00 | 308.08 | 290.00 | 307.31 | 100.85 | 116,641,377 |
| 2024-09-27 | 273.00 | 291.99 | 271.50 | 283.99 | 93.199 | 92,976,720 |
| 2024-09-26 | 264.00 | 269.70 | 262.10 | 269.61 | 88.480 | 44,719,923 |
| 2024-09-25 | 258.00 | 269.66 | 257.66 | 262.80 | 86.245 | 61,713,102 |
| 2024-09-24 | 253.00 | 255.50 | 246.76 | 254.29 | 83.452 | 46,948,362 |
| 2024-09-23 | 255.95 | 256.96 | 248.79 | 250.00 | 82.044 | 32,274,819 |
| 2024-09-20 | 255.38 | 258.80 | 252.88 | 256.10 | 84.046 | 26,969,379 |
| 2024-09-19 | 259.01 | 259.38 | 253.30 | 255.36 | 83.803 | 27,312,969 |
| 2024-09-18 | 255.02 | 259.33 | 254.10 | 258.43 | 84.811 | 20,045,943 |
| 2024-09-13 | 257.20 | 258.00 | 254.85 | 254.99 | 83.682 | 17,097,483 |
| 2024-09-12 | 258.70 | 260.00 | 257.00 | 257.01 | 84.345 | 23,175,324 |
| 2024-09-11 | 250.00 | 260.60 | 249.44 | 258.10 | 84.702 | 46,608,444 |
| 2024-09-10 | 250.00 | 252.80 | 248.62 | 249.65 | 81.929 | 18,374,487 |
| 2024-09-09 | 249.48 | 253.96 | 248.58 | 249.98 | 82.038 | 21,255,378 |
| 2024-09-06 | 252.86 | 255.10 | 251.42 | 251.60 | 82.569 | 23,442,456 |
| 2024-09-05 | 250.00 | 255.60 | 249.60 | 252.85 | 82.980 | 30,037,665 |
| 2024-09-04 | 245.50 | 251.90 | 245.44 | 250.32 | 82.149 | 30,181,788 |
| 2024-09-03 | 240.40 | 247.45 | 240.40 | 247.08 | 81.086 | 30,545,970 |
| 2024-09-02 | 248.02 | 250.42 | 241.00 | 241.10 | 79.123 | 30,340,446 |
| 2024-08-30 | 237.98 | 251.79 | 237.26 | 249.42 | 81.854 | 57,908,376 |
| 2024-08-29 | 233.33 | 236.50 | 231.30 | 234.85 | 77.072 | 23,815,461 |
| 2024-08-28 | 240.27 | 240.28 | 232.80 | 236.85 | 77.729 | 26,712,210 |
| 2024-08-27 | 237.51 | 241.28 | 236.50 | 240.80 | 79.025 | 15,277,938 |
| 2024-08-26 | 239.50 | 243.00 | 237.71 | 239.41 | 78.569 | 16,954,026 |
| 2024-08-23 | 239.80 | 241.30 | 238.15 | 239.34 | 78.546 | 14,935,806 |
| 2024-08-22 | 241.00 | 242.77 | 239.62 | 240.52 | 78.933 | 18,746,535 |
| 2024-08-21 | 234.66 | 243.13 | 232.00 | 241.00 | 79.091 | 33,313,014 |
| 2024-08-20 | 236.00 | 237.33 | 233.43 | 236.48 | 77.607 | 18,745,266 |
| 2024-08-19 | 235.25 | 238.98 | 235.01 | 235.42 | 77.259 | 21,054,726 |
| 2024-08-16 | 232.11 | 238.32 | 230.50 | 235.11 | 77.158 | 30,665,574 |
| 2024-08-15 | 226.57 | 232.50 | 224.88 | 231.49 | 75.970 | 26,563,614 |
| 2024-08-14 | 228.60 | 228.60 | 225.20 | 226.60 | 74.365 | 16,898,955 |
| 2024-08-13 | 230.36 | 230.39 | 226.00 | 228.73 | 75.064 | 18,130,950 |
| 2024-08-12 | 232.01 | 233.49 | 229.50 | 230.40 | 75.612 | 16,133,703 |
| 2024-08-09 | 228.06 | 235.88 | 228.04 | 231.62 | 76.012 | 35,955,654 |
| 2024-08-08 | 227.80 | 227.80 | 223.50 | 226.45 | 74.316 | 25,607,223 |
| 2024-08-07 | 229.04 | 231.00 | 226.47 | 228.95 | 75.136 | 24,606,558 |
| 2024-08-06 | 234.00 | 234.62 | 225.98 | 228.94 | 75.133 | 38,730,453 |
| 2024-08-05 | 230.84 | 236.67 | 230.01 | 231.18 | 75.868 | 31,580,505 |
| 2024-08-02 | 241.99 | 242.26 | 234.60 | 234.78 | 77.049 | 43,701,351 |
| 2024-08-01 | 248.00 | 248.74 | 240.00 | 244.20 | 80.141 | 31,090,464 |
| 2024-07-31 | 242.61 | 248.02 | 242.57 | 247.05 | 81.076 | 26,247,009 |
| 2024-07-30 | 247.59 | 247.80 | 241.62 | 243.91 | 80.046 | 33,118,017 |
| 2024-07-29 | 252.93 | 253.00 | 246.58 | 249.10 | 81.749 | 23,657,796 |
| 2024-07-26 | 252.97 | 257.63 | 251.15 | 254.95 | 82.652 | 37,452,495 |
| 2024-07-25 | 249.97 | 254.54 | 247.50 | 250.39 | 81.174 | 30,331,260 |
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.