BYD Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	82.500	84.150	82.300	83.500	83.500	21,901,095
2026-10-16	82.240	83.390	81.850	82.720	82.720	20,968,562
2026-10-15	80.630	82.470	80.110	82.240	82.240	24,275,404
2026-10-14	82.250	82.570	81.100	81.440	81.440	21,288,217
2026-10-13	83.100	84.490	82.040	82.180	82.180	33,633,262
2026-10-12	85.600	86.180	84.130	84.600	84.600	26,470,420
2026-10-09	82.100	85.160	81.810	84.950	84.950	40,197,742
2026-10-08	82.980	83.190	81.510	81.720	81.720	24,840,572
2026-09-30	82.100	83.470	81.700	83.310	83.310	21,667,348
2026-09-29	83.200	83.420	81.700	82.020	82.020	21,605,586
2026-09-28	83.610	84.280	83.180	83.350	83.350	18,236,496
2026-09-24	85.700	86.020	84.230	84.340	84.340	18,221,596
2026-09-23	86.000	86.550	85.660	85.850	85.850	17,315,475
2026-09-22	85.590	87.200	85.460	86.580	86.580	33,684,719
2026-09-21	84.270	85.290	84.110	85.220	85.220	24,832,164
2026-09-18	84.000	84.670	83.270	84.300	84.300	29,992,469
2026-09-17	83.800	85.560	83.110	84.970	84.970	26,147,895
2026-09-16	84.110	84.550	83.450	83.960	83.960	17,642,348
2026-09-15	85.750	85.990	84.200	84.300	84.300	19,356,195
2026-09-14	84.010	85.950	83.750	85.430	85.430	28,959,885
2026-09-11	83.170	84.480	82.660	84.000	84.000	27,293,535
2026-09-10	85.110	85.190	83.480	83.520	83.520	33,073,156
2026-09-09	86.570	86.580	85.500	85.880	85.880	18,185,775
2026-09-08	86.390	86.700	85.430	86.570	86.570	19,726,736
2026-09-07	86.890	87.340	86.200	86.510	86.510	21,926,512
2026-09-04	87.380	88.550	87.260	87.400	87.400	20,343,143
2026-09-03	86.960	87.860	86.960	87.310	87.310	20,373,432
2026-09-02	88.480	89.000	86.600	86.800	86.800	34,680,000
2026-09-01	88.400	89.860	88.250	88.710	88.710	28,858,869
2026-08-31	91.560	92.540	88.100	88.200	88.200	64,039,961
2026-08-28	91.380	92.480	90.900	92.320	92.320	25,031,828
2026-08-27	91.700	92.180	91.170	91.490	91.490	17,701,439
2026-08-26	91.200	93.230	91.060	92.090	92.090	28,282,256
2026-08-25	90.490	91.500	89.910	91.360	91.360	27,450,229
2026-08-24	90.010	91.490	89.400	90.660	90.660	27,364,740
2026-08-21	90.350	91.080	89.720	90.470	90.470	17,886,203
2026-08-20	89.050	91.000	88.890	90.480	90.480	35,807,371
2026-08-19	89.530	89.530	88.440	88.660	88.660	21,960,557
2026-08-18	89.880	90.380	89.230	89.530	89.530	20,636,902
2026-08-17	88.900	90.440	88.610	89.880	89.880	24,625,494
2026-08-14	89.300	89.680	88.690	88.900	88.900	20,585,613
2026-08-13	90.370	90.700	89.700	89.710	89.710	22,665,355
2026-08-12	90.000	91.140	89.400	90.410	90.410	20,818,762
2026-08-11	91.180	91.660	89.930	90.120	90.120	24,222,760
2026-08-10	90.040	91.800	89.400	91.150	91.150	38,573,715
2026-08-07	89.770	90.280	88.550	90.040	90.040	40,701,574
2026-08-06	90.500	91.150	89.230	89.450	89.450	36,737,223
2026-08-05	91.080	91.180	89.150	90.820	90.820	51,559,762
2026-08-04	94.450	94.490	90.800	91.150	91.150	66,771,531
2026-08-03	96.030	96.590	94.100	94.450	94.450	36,389,711
2026-07-31	93.720	95.860	93.130	95.770	95.770	43,613,047
2026-07-30	94.920	96.660	94.750	96.200	95.842	48,036,113
2026-07-29	93.550	96.270	93.100	94.850	94.497	51,445,729
2026-07-28	92.020	94.610	92.020	93.350	93.003	36,401,500
2026-07-27	92.320	93.200	91.530	92.400	92.056	26,533,222
2026-07-24	91.530	93.080	91.310	91.890	91.548	24,303,385
2026-07-23	90.770	92.870	90.010	92.650	92.305	33,801,437
2026-07-22	92.630	93.000	90.510	91.570	91.229	60,354,971
2026-07-21	93.930	96.800	93.350	94.300	93.949	67,159,285
2026-07-20	93.490	95.280	92.770	93.920	93.571	43,989,030

Page 1 of 3 · 121 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.