BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.950	0.970	0.940	0.960	0.957	654,956
2025-10-30	1.000	1.000	0.980	0.990	0.987	2,859,209
2025-10-29	1.010	1.010	1.010	1.010	1.007	20
2025-10-28	1.010	1.010	0.990	0.990	0.987	372,543
2025-10-27	1.010	1.020	1.010	1.020	1.016	574,145
2025-10-24	1.000	1.010	0.990	1.000	0.997	160,395
2025-10-22	0.990	1.000	0.980	1.000	0.997	404,809
2025-10-21	1.020	1.020	0.990	1.010	1.007	1,603,548
2025-10-20	1.000	1.020	1.000	1.020	1.016	313,716
2025-10-17	1.010	1.010	0.980	0.990	0.987	1,575,345
2025-10-16	1.030	1.040	1.010	1.010	1.007	1,077,004
2025-10-15	1.030	1.040	1.020	1.040	1.036	529,079
2025-10-14	1.030	1.030	1.010	1.020	1.016	1,145,442
2025-10-10	1.050	1.060	1.040	1.040	1.036	687,634
2025-10-09	1.060	1.070	1.040	1.040	1.036	2,180,936
2025-10-08	1.050	1.050	1.030	1.050	1.046	222,163
2025-10-07	1.030	1.030	1.030	1.030	1.026	0
2025-10-06	1.030	1.030	1.020	1.030	1.026	908,121
2025-10-03	1.030	1.050	1.020	1.040	1.036	940,352
2025-10-02	1.060	1.100	1.060	1.090	1.086	3,666,696
2025-10-01	1.050	1.060	1.040	1.060	1.056	137,881
2025-09-30	1.020	1.050	1.020	1.040	1.036	1,151,745
2025-09-29	1.020	1.030	1.020	1.030	1.026	1,155,882
2025-09-26	1.030	1.030	1.000	1.010	1.007	401,968
2025-09-25	1.010	1.030	1.010	1.020	1.016	1,628,652
2025-09-24	0.990	1.000	0.980	1.000	0.997	474,345
2025-09-23	1.000	1.000	0.980	1.000	0.997	955,798
2025-09-22	1.030	1.030	1.010	1.030	1.026	688,654
2025-09-19	1.060	1.060	1.040	1.060	1.056	1,730,843
2025-09-18	1.060	1.080	1.040	1.060	1.056	1,963,379
2025-09-17	1.040	1.060	1.040	1.060	1.056	1,893,482
2025-09-16	1.020	1.030	1.010	1.030	1.026	242,172
2025-09-15	1.000	1.020	1.000	1.010	1.007	1,699,372
2025-09-12	0.980	0.990	0.970	0.970	0.967	1,090,543
2025-09-11	0.980	0.980	0.970	0.980	0.977	461,439
2025-09-10	0.990	1.000	0.980	0.980	0.977	94,050
2025-09-09	0.990	0.990	0.970	0.990	0.987	541,381
2025-09-08	1.000	1.000	0.980	1.000	0.997	1,127,329
2025-09-05	1.000	1.010	0.980	0.990	0.987	347,032
2025-09-04	1.000	1.010	0.980	0.990	0.987	1,512,396
2025-09-03	1.050	1.050	1.020	1.040	1.036	143,472
2025-09-02	1.040	1.050	1.030	1.050	1.046	1,020,962
2025-09-01	1.030	1.030	1.010	1.030	1.026	2,163,014
2025-08-29	1.090	1.100	1.080	1.100	1.096	933,413
2025-08-28	1.070	1.070	1.050	1.070	1.066	1,078,510
2025-08-27	1.120	1.130	1.090	1.100	1.096	694,147
2025-08-26	1.110	1.140	1.110	1.120	1.116	1,145,137
2025-08-25	1.090	1.100	1.080	1.090	1.086	161,554
2025-08-22	1.080	1.090	1.070	1.080	1.076	403,533
2025-08-21	1.070	1.080	1.050	1.080	1.076	756,555
2025-08-20	1.060	1.090	1.060	1.080	1.076	165,667
2025-08-19	1.090	1.090	1.070	1.070	1.066	316,862
2025-08-18	1.070	1.100	1.070	1.080	1.076	1,042,128
2025-08-15	1.060	1.070	1.050	1.060	1.056	5,167,572
2025-08-14	1.070	1.070	1.060	1.070	1.066	151,520
2025-08-13	1.060	1.090	1.060	1.090	1.086	5,016,368
2025-08-08	1.050	1.060	1.040	1.050	1.046	664,138
2025-08-07	1.060	1.070	1.050	1.050	1.046	570,599
2025-08-06	1.040	1.060	1.040	1.050	1.046	173,434
2025-08-05	1.060	1.090	1.040	1.060	1.056	488,180

← NewerPage 5 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.