BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.710	0.710	0.690	0.700	0.700	290,243
2026-10-20	0.720	0.730	0.710	0.730	0.730	110,973
2026-10-19	0.720	0.720	0.710	0.720	0.720	252,780
2026-10-15	0.720	0.720	0.700	0.720	0.720	515,160
2026-10-14	0.720	0.720	0.720	0.720	0.720	285,928
2026-10-12	0.730	0.730	0.710	0.730	0.730	119,991
2026-10-09	0.730	0.740	0.730	0.740	0.740	76,497
2026-10-08	0.730	0.730	0.720	0.720	0.720	165,250
2026-10-07	0.730	0.730	0.720	0.730	0.730	369,329
2026-10-06	0.730	0.730	0.720	0.730	0.730	153,385
2026-10-05	0.730	0.730	0.720	0.730	0.730	298,781
2026-10-02	0.730	0.750	0.710	0.730	0.730	815,695
2026-10-01	0.760	0.760	0.750	0.760	0.760	34,070
2026-09-30	0.740	0.750	0.730	0.750	0.750	243,191
2026-09-29	0.740	0.750	0.730	0.740	0.740	471,486
2026-09-28	0.760	0.770	0.750	0.760	0.760	84,509
2026-09-25	0.750	0.760	0.750	0.760	0.760	1,288,705
2026-09-24	0.770	0.780	0.770	0.770	0.770	156,377
2026-09-23	0.780	0.790	0.780	0.780	0.780	81,506
2026-09-22	0.790	0.790	0.780	0.780	0.780	124,755
2026-09-21	0.790	0.790	0.780	0.790	0.790	97,972
2026-09-18	0.780	0.790	0.780	0.790	0.790	63,036
2026-09-17	0.770	0.790	0.760	0.780	0.780	126,269
2026-09-16	0.770	0.780	0.760	0.780	0.780	51,514
2026-09-15	0.780	0.780	0.770	0.780	0.780	73,426
2026-09-14	0.770	0.790	0.770	0.790	0.790	37,435
2026-09-11	0.760	0.780	0.750	0.770	0.770	43,385
2026-09-10	0.760	0.770	0.760	0.770	0.770	730,725
2026-09-09	0.790	0.800	0.770	0.790	0.790	1,807,570
2026-09-08	0.800	0.820	0.800	0.820	0.820	458,757
2026-09-07	0.810	0.810	0.800	0.810	0.810	395,294
2026-09-04	0.820	0.830	0.820	0.820	0.820	105,875
2026-09-03	0.830	0.830	0.810	0.830	0.830	500,814
2026-09-02	0.820	0.840	0.820	0.840	0.840	432,614
2026-09-01	0.850	0.870	0.840	0.840	0.840	185,030
2026-08-31	0.830	0.850	0.830	0.850	0.850	740,341
2026-08-28	0.890	0.900	0.880	0.890	0.890	122,153
2026-08-27	0.880	0.890	0.870	0.870	0.870	423,817
2026-08-26	0.890	0.890	0.870	0.870	0.870	53,394
2026-08-25	0.880	0.900	0.870	0.890	0.890	466,302
2026-08-24	0.870	0.890	0.860	0.870	0.870	126,349
2026-08-21	0.870	0.890	0.870	0.890	0.890	449,280
2026-08-20	0.880	0.880	0.870	0.870	0.870	131,238
2026-08-19	0.870	0.870	0.850	0.850	0.850	168,864
2026-08-18	0.860	0.870	0.860	0.870	0.870	191,531
2026-08-17	0.860	0.870	0.860	0.870	0.870	370,550
2026-08-14	0.850	0.860	0.840	0.840	0.840	306,013
2026-08-13	0.860	0.860	0.850	0.860	0.860	548,457
2026-08-12	0.880	0.880	0.880	0.880	0.880	0
2026-08-11	0.870	0.890	0.860	0.880	0.880	386,359
2026-08-10	0.870	0.890	0.870	0.890	0.890	331,845
2026-08-07	0.870	0.880	0.860	0.880	0.880	845,474
2026-08-06	0.890	0.890	0.860	0.880	0.880	426,205
2026-08-05	0.910	0.920	0.900	0.910	0.910	76,821
2026-08-04	0.910	0.920	0.900	0.920	0.920	384,173
2026-08-03	0.920	0.930	0.920	0.920	0.920	290,901
2026-07-31	0.920	0.920	0.900	0.910	0.910	64,345
2026-07-30	0.920	0.930	0.910	0.920	0.920	994,946
2026-07-29	0.860	0.860	0.860	0.860	0.860	0
2026-07-28	0.860	0.860	0.860	0.860	0.860	0

Page 1 of 6 · 353 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0031 CNY
2025-06-10	2.3392 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.