BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.870	0.870	0.870	0.870	0.870	3,513
2026-07-23	0.860	0.870	0.860	0.870	0.870	321,003
2026-07-22	0.870	0.870	0.850	0.850	0.850	280,953
2026-07-21	0.880	0.890	0.870	0.870	0.870	178,110
2026-07-20	0.880	0.890	0.870	0.870	0.870	319,087
2026-07-17	0.860	0.860	0.850	0.860	0.860	825,611
2026-07-16	0.870	0.890	0.870	0.870	0.870	1,376,509
2026-07-15	0.850	0.860	0.840	0.840	0.840	141,870
2026-07-14	0.820	0.840	0.820	0.830	0.830	339,006
2026-07-13	0.810	0.820	0.810	0.810	0.810	25,328
2026-07-10	0.810	0.830	0.810	0.820	0.820	428,585
2026-07-09	0.800	0.810	0.800	0.800	0.800	208,387
2026-07-08	0.810	0.830	0.810	0.810	0.810	643,259
2026-07-07	0.800	0.810	0.800	0.800	0.800	338,697
2026-07-06	0.830	0.830	0.800	0.810	0.810	275,691
2026-07-03	0.780	0.810	0.780	0.800	0.800	1,392,640
2026-07-02	0.760	0.770	0.750	0.760	0.760	540,031
2026-07-01	0.700	0.720	0.700	0.720	0.720	12,457
2026-06-30	0.700	0.710	0.690	0.700	0.700	221,786
2026-06-29	0.710	0.730	0.700	0.710	0.710	581,147
2026-06-26	0.710	0.720	0.700	0.710	0.710	400,318
2026-06-25	0.750	0.750	0.730	0.740	0.740	105,127
2026-06-24	0.730	0.740	0.720	0.740	0.740	279,357
2026-06-23	0.740	0.740	0.720	0.740	0.740	595,782
2026-06-22	0.750	0.760	0.740	0.760	0.760	612,088
2026-06-19	0.770	0.790	0.770	0.780	0.780	36,977
2026-06-18	0.780	0.790	0.760	0.770	0.770	1,812,724
2026-06-17	0.780	0.780	0.770	0.780	0.780	782,624
2026-06-16	0.800	0.810	0.790	0.810	0.810	376,832
2026-06-15	0.820	0.820	0.800	0.820	0.820	1,065,274
2026-06-12	0.820	0.830	0.820	0.830	0.830	96,162
2026-06-11	0.810	0.820	0.800	0.820	0.820	181,939
2026-06-10	0.820	0.840	0.800	0.830	0.827	755,246
2026-06-09	0.850	0.850	0.840	0.850	0.847	381,369
2026-06-08	0.850	0.860	0.820	0.820	0.817	1,061,668
2026-06-05	0.870	0.880	0.850	0.870	0.867	684,166
2026-06-04	0.880	0.880	0.860	0.880	0.877	1,078,396
2026-06-03	0.910	0.910	0.910	0.910	0.907	0
2026-06-02	0.910	0.920	0.900	0.910	0.907	1,126,113
2026-06-01	0.870	0.870	0.870	0.870	0.867	0
2026-05-29	0.850	0.880	0.850	0.870	0.867	1,116,307
2026-05-28	0.850	0.860	0.840	0.860	0.857	964,286
2026-05-27	0.870	0.870	0.850	0.870	0.867	973,252
2026-05-26	0.880	0.900	0.870	0.890	0.887	424,291
2026-05-25	0.870	0.880	0.870	0.880	0.877	22,757
2026-05-22	0.870	0.870	0.860	0.870	0.867	156,525
2026-05-21	0.860	0.880	0.860	0.860	0.857	854,803
2026-05-20	0.870	0.880	0.860	0.870	0.867	2,012,921
2026-05-19	0.890	0.900	0.890	0.900	0.897	358,892
2026-05-18	0.890	0.900	0.870	0.900	0.897	1,333,344
2026-05-15	0.910	0.930	0.910	0.930	0.927	406,685
2026-05-14	0.930	0.930	0.920	0.930	0.927	44,474
2026-05-13	0.910	0.940	0.910	0.930	0.927	403,316
2026-05-12	0.960	0.960	0.930	0.950	0.947	61,910
2026-05-11	0.940	0.960	0.940	0.960	0.957	76,915
2026-05-08	0.940	0.950	0.930	0.950	0.947	222,697
2026-05-07	0.950	0.960	0.930	0.940	0.937	705,051
2026-05-06	0.950	0.950	0.920	0.940	0.937	2,148,698
2026-05-05	0.950	0.970	0.940	0.970	0.967	625,613
2026-05-04	0.990	0.990	0.990	0.990	0.987	0

← NewerPage 2 of 6 · 352 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.