BYD Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.080 | 1.090 | 1.070 | 1.090 | 1.086 | 126,974 |
| 2025-08-01 | 1.100 | 1.120 | 1.090 | 1.100 | 1.096 | 693,561 |
| 2025-07-31 | 1.120 | 1.120 | 1.090 | 1.090 | 1.086 | 1,037,816 |
| 2025-07-30 | 1.170 | 1.170 | 1.140 | 1.140 | 1.136 | 858,625 |
| 2025-07-29 | 1.200 | 1.210 | 1.190 | 1.210 | 1.206 | 988,405 |
| 2025-07-25 | 1.210 | 1.220 | 1.200 | 1.220 | 1.216 | 109,932 |
| 2025-07-24 | 1.260 | 1.270 | 1.230 | 1.240 | 1.236 | 527,136 |
| 2025-07-23 | 1.240 | 1.240 | 1.230 | 1.240 | 1.236 | 303,514 |
| 2025-07-22 | 1.200 | 1.260 | 1.200 | 1.260 | 1.256 | 1,526,785 |
| 2025-07-21 | 1.190 | 1.200 | 1.170 | 1.190 | 1.186 | 356,262 |
| 2025-07-18 | 1.170 | 1.190 | 1.150 | 1.190 | 1.186 | 745,592 |
| 2025-07-17 | 1.150 | 1.170 | 1.150 | 1.160 | 1.156 | 717,284 |
| 2025-07-16 | 1.160 | 1.170 | 1.140 | 1.140 | 1.136 | 27,776 |
| 2025-07-15 | 1.140 | 1.160 | 1.130 | 1.140 | 1.136 | 443,545 |
| 2025-07-14 | 1.140 | 1.140 | 1.120 | 1.120 | 1.116 | 2,424,443 |
| 2025-07-11 | 1.150 | 1.150 | 1.130 | 1.140 | 1.136 | 2,479,387 |
| 2025-07-09 | 1.160 | 1.160 | 1.150 | 1.160 | 1.156 | 155,724 |
| 2025-07-08 | 1.160 | 1.180 | 1.150 | 1.160 | 1.156 | 4,278,225 |
| 2025-07-07 | 1.150 | 1.160 | 1.150 | 1.160 | 1.156 | 20,767 |
| 2025-07-04 | 1.160 | 1.160 | 1.140 | 1.140 | 1.136 | 263,222 |
| 2025-07-03 | 1.150 | 1.160 | 1.150 | 1.150 | 1.146 | 100,961 |
| 2025-07-02 | 1.160 | 1.160 | 1.150 | 1.160 | 1.156 | 51,213 |
| 2025-07-01 | 1.160 | 1.160 | 1.140 | 1.150 | 1.146 | 9,256 |
| 2025-06-30 | 1.170 | 1.180 | 1.150 | 1.150 | 1.146 | 212,514 |
| 2025-06-27 | 1.180 | 1.180 | 1.160 | 1.170 | 1.166 | 228,960 |
| 2025-06-26 | 1.200 | 1.210 | 1.180 | 1.190 | 1.186 | 379,066 |
| 2025-06-25 | 1.250 | 1.260 | 1.220 | 1.230 | 1.226 | 223,053 |
| 2025-06-24 | 1.230 | 1.250 | 1.230 | 1.230 | 1.226 | 1,470,271 |
| 2025-06-23 | 1.180 | 1.220 | 1.180 | 1.200 | 1.196 | 464,173 |
| 2025-06-20 | 1.190 | 1.210 | 1.190 | 1.190 | 1.186 | 187,090 |
| 2025-06-19 | 1.200 | 1.200 | 1.180 | 1.180 | 1.176 | 386,828 |
| 2025-06-18 | 1.220 | 1.230 | 1.200 | 1.210 | 1.206 | 111,710 |
| 2025-06-17 | 1.210 | 1.230 | 1.210 | 1.210 | 1.206 | 105,590 |
| 2025-06-16 | 1.220 | 1.230 | 1.210 | 1.220 | 1.216 | 310,712 |
| 2025-06-13 | 1.220 | 1.240 | 1.210 | 1.240 | 1.236 | 569,189 |
| 2025-06-12 | 1.300 | 1.310 | 1.270 | 1.270 | 1.266 | 670,040 |
| 2025-06-11 | 1.310 | 1.340 | 1.300 | 1.320 | 1.315 | 1,624,708 |
| 2025-06-10 | 1.240 | 1.500 | 1.240 | 1.300 | 1.296 | 6,337,602 |
| 2025-06-09 | 3.780 | 3.800 | 3.680 | 3.800 | 3.787 | 338,109 |
| 2025-06-06 | 3.900 | 3.920 | 3.860 | 3.880 | 3.866 | 181,480 |
| 2025-06-05 | 3.840 | 3.920 | 3.820 | 3.920 | 3.906 | 66,068 |
| 2025-06-04 | 3.820 | 3.880 | 3.820 | 3.860 | 3.847 | 83,632 |
| 2025-05-30 | 3.680 | 3.740 | 3.680 | 3.720 | 3.707 | 256,011 |
| 2025-05-29 | 3.880 | 3.900 | 3.860 | 3.880 | 3.866 | 102,370 |
| 2025-05-28 | 3.940 | 3.940 | 3.860 | 3.860 | 3.847 | 265,821 |
| 2025-05-27 | 3.940 | 4.000 | 3.880 | 3.980 | 3.966 | 1,188,172 |
| 2025-05-26 | 4.120 | 4.120 | 4.000 | 4.040 | 4.026 | 763,557 |
| 2025-05-23 | 4.540 | 4.540 | 4.400 | 4.440 | 4.425 | 44,205 |
| 2025-05-22 | 4.420 | 4.420 | 4.340 | 4.340 | 4.325 | 65,587 |
| 2025-05-21 | 4.380 | 4.420 | 4.360 | 4.420 | 4.405 | 72,861 |
| 2025-05-20 | 4.260 | 4.320 | 4.260 | 4.300 | 4.285 | 32,696 |
| 2025-05-19 | 4.180 | 4.200 | 4.140 | 4.200 | 4.185 | 107,784 |
← NewerPage 6 of 6 · 352 trading days
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.