BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.990	0.990	0.990	0.990	0.987	0
2026-04-30	1.000	1.000	0.970	0.990	0.987	1,142,854
2026-04-29	1.000	1.040	1.000	1.030	1.026	643,824
2026-04-28	0.990	0.990	0.970	0.980	0.977	416,292
2026-04-27	0.980	1.000	0.980	1.000	0.997	1,349,768
2026-04-24	0.950	0.970	0.930	0.970	0.967	2,721,825
2026-04-23	0.970	0.980	0.960	0.980	0.977	858,992
2026-04-22	1.010	1.010	1.000	1.010	1.007	317,297
2026-04-21	1.030	1.030	1.010	1.010	1.007	267,682
2026-04-20	1.040	1.040	1.020	1.030	1.026	528,627
2026-04-17	1.040	1.050	1.030	1.050	1.046	453,995
2026-04-16	1.030	1.060	1.020	1.060	1.056	775,882
2026-04-10	0.970	0.990	0.950	0.970	0.967	405,872
2026-04-09	0.980	0.980	0.940	0.960	0.957	325,292
2026-04-08	0.970	0.990	0.960	0.990	0.987	372,331
2026-04-07	0.990	0.990	0.990	0.990	0.987	295,922
2026-04-03	0.980	0.990	0.980	0.990	0.987	145,125
2026-04-02	0.990	0.990	0.970	0.980	0.977	78,013
2026-04-01	0.980	1.000	0.970	0.980	0.977	876,815
2026-03-31	1.000	1.020	1.000	1.010	1.007	3,742,743
2026-03-30	1.010	1.030	1.000	1.000	0.997	704,329
2026-03-27	1.010	1.030	1.010	1.010	1.007	728,048
2026-03-26	1.000	1.000	0.980	0.980	0.977	3,426,362
2026-03-25	1.020	1.020	1.000	1.020	1.016	3,056,774
2026-03-24	0.980	1.020	0.980	1.010	1.007	1,871,976
2026-03-23	1.000	1.020	0.970	0.980	0.977	3,099,758
2026-03-20	0.990	1.010	0.970	0.990	0.987	1,627,812
2026-03-19	0.970	0.990	0.970	0.980	0.977	775,043
2026-03-18	0.960	0.970	0.950	0.960	0.957	494,566
2026-03-17	1.010	1.010	0.980	0.990	0.987	3,114,440
2026-03-16	0.940	0.990	0.930	0.990	0.987	1,142,550
2026-03-13	0.910	0.920	0.910	0.920	0.917	366,504
2026-03-12	0.910	0.910	0.900	0.900	0.897	123,284
2026-03-11	0.910	0.910	0.900	0.910	0.907	324,072
2026-03-10	0.890	0.900	0.880	0.900	0.897	38,969
2026-03-09	0.900	0.910	0.880	0.900	0.897	1,132,940
2026-03-06	0.870	0.870	0.850	0.860	0.857	61,633
2026-03-05	0.870	0.870	0.840	0.850	0.847	65,462
2026-03-04	0.880	0.880	0.860	0.870	0.867	1,539,791
2026-03-02	0.870	0.910	0.860	0.900	0.897	460,919
2026-02-27	0.850	0.870	0.850	0.870	0.867	121,866
2026-02-26	0.870	0.870	0.850	0.860	0.857	211,486
2026-02-25	0.900	0.900	0.880	0.890	0.887	39,641
2026-02-24	0.900	0.900	0.890	0.900	0.897	366,192
2026-02-23	0.890	0.900	0.880	0.900	0.897	386,342
2026-02-20	0.880	0.890	0.860	0.870	0.867	1,148,484
2026-02-19	0.890	0.900	0.890	0.900	0.897	65,841
2026-02-18	0.900	0.900	0.880	0.880	0.877	41,816
2026-02-17	0.900	0.900	0.890	0.900	0.897	25,366
2026-02-16	0.880	0.890	0.870	0.880	0.877	52,646
2026-02-13	0.890	0.900	0.880	0.900	0.897	53,639
2026-02-12	0.900	0.900	0.890	0.890	0.887	32,106
2026-02-11	0.890	0.910	0.890	0.900	0.897	165,964
2026-02-10	0.860	0.880	0.860	0.870	0.867	128,197
2026-02-09	0.860	0.860	0.850	0.850	0.847	45,246
2026-02-06	0.850	0.870	0.840	0.850	0.847	10,156,800
2026-02-05	0.850	0.850	0.830	0.840	0.837	285,951
2026-02-04	0.830	0.840	0.820	0.840	0.837	74,190
2026-02-03	0.830	0.830	0.810	0.830	0.827	10,685,670
2026-02-02	0.850	0.850	0.830	0.840	0.837	1,064,324

← NewerPage 3 of 5 · 249 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.