BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.850	0.850	0.830	0.840	0.837	1,064,324
2026-01-30	0.900	0.910	0.890	0.890	0.887	609,644
2026-01-29	0.930	0.940	0.920	0.930	0.927	973,046
2026-01-28	0.890	0.950	0.890	0.950	0.947	618,896
2026-01-27	0.900	0.900	0.890	0.900	0.897	1,141,190
2026-01-26	0.900	0.900	0.880	0.900	0.897	123,946
2026-01-23	0.910	0.920	0.900	0.900	0.897	341,824
2026-01-22	0.910	0.910	0.900	0.910	0.907	63,820
2026-01-21	0.890	0.910	0.890	0.910	0.907	199,524
2026-01-20	0.900	0.900	0.890	0.890	0.887	198,884
2026-01-19	0.920	0.920	0.910	0.920	0.917	56,732
2026-01-16	0.920	0.930	0.910	0.910	0.907	73,863
2026-01-15	0.910	0.920	0.910	0.920	0.917	135,053
2026-01-14	0.910	0.910	0.900	0.910	0.907	33,132
2026-01-13	0.910	0.920	0.890	0.910	0.907	218,344
2026-01-12	0.870	0.890	0.860	0.870	0.867	47,087
2026-01-09	0.880	0.880	0.870	0.880	0.877	73,585
2026-01-08	0.870	0.880	0.870	0.880	0.877	149,077
2026-01-07	0.880	0.890	0.860	0.890	0.887	263,367
2026-01-06	0.890	0.910	0.890	0.910	0.907	3,068,706
2026-01-05	0.900	0.900	0.880	0.890	0.887	136,113
2025-12-30	0.890	0.910	0.890	0.900	0.897	151,061
2025-12-29	0.900	0.910	0.890	0.900	0.897	666,280
2025-12-26	0.860	0.880	0.850	0.870	0.867	739,211
2025-12-25	0.860	0.860	0.850	0.860	0.857	14,884
2025-12-24	0.860	0.860	0.850	0.850	0.847	18,390
2025-12-23	0.860	0.870	0.840	0.850	0.847	394,741
2025-12-22	0.870	0.870	0.850	0.870	0.867	100,224
2025-12-19	0.870	0.870	0.860	0.870	0.867	72,609
2025-12-18	0.870	0.880	0.860	0.870	0.867	150,378
2025-12-17	0.860	0.890	0.860	0.890	0.887	476,966
2025-12-16	0.880	0.880	0.860	0.880	0.877	3,038,375
2025-12-15	0.900	0.910	0.880	0.890	0.887	164,441
2025-12-12	0.910	0.920	0.900	0.910	0.907	10,170
2025-12-11	0.910	0.920	0.900	0.910	0.907	90,995
2025-12-09	0.920	0.920	0.910	0.920	0.917	50,071
2025-12-08	0.930	0.930	0.920	0.920	0.917	2,792
2025-12-04	0.920	0.920	0.910	0.910	0.907	25,469
2025-12-03	0.920	0.920	0.910	0.920	0.917	25,032
2025-12-02	0.940	0.940	0.930	0.940	0.937	97,727
2025-12-01	0.930	0.940	0.910	0.920	0.917	19,121
2025-11-28	0.920	0.930	0.910	0.930	0.927	14,049
2025-11-27	0.920	0.940	0.920	0.930	0.927	22,090
2025-11-26	0.930	0.940	0.930	0.930	0.927	25,534
2025-11-25	0.910	0.920	0.910	0.920	0.917	350,632
2025-11-24	0.900	0.910	0.900	0.910	0.907	63,862
2025-11-21	0.880	0.900	0.880	0.900	0.897	117,958
2025-11-20	0.900	0.910	0.890	0.890	0.887	156,390
2025-11-19	0.920	0.920	0.900	0.910	0.907	10,913
2025-11-18	0.930	0.930	0.920	0.920	0.917	177,972
2025-11-17	0.960	0.960	0.950	0.960	0.957	13,140
2025-11-14	0.960	0.960	0.950	0.960	0.957	53,799
2025-11-13	0.960	0.980	0.960	0.960	0.957	65,613
2025-11-12	0.950	0.960	0.950	0.960	0.957	27,300
2025-11-11	0.950	0.960	0.950	0.960	0.957	7,514
2025-11-10	0.960	0.970	0.950	0.950	0.947	249,510
2025-11-07	0.940	0.940	0.910	0.930	0.927	95,762
2025-11-06	0.910	0.940	0.910	0.940	0.937	176,784
2025-11-05	0.890	0.920	0.890	0.910	0.907	96,284
2025-11-04	0.940	0.940	0.920	0.920	0.917	322,055

← NewerPage 4 of 5 · 250 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.