BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.320	0.320	0.310	0.320	0.320	1,422,530
2026-10-19	0.320	0.330	0.310	0.330	0.330	1,105,380
2026-10-15	0.320	0.320	0.310	0.320	0.320	2,243,267
2026-10-14	0.320	0.320	0.310	0.320	0.320	2,567,021
2026-10-12	0.320	0.320	0.310	0.320	0.320	4,354,172
2026-10-09	0.330	0.330	0.320	0.330	0.330	1,939,615
2026-10-08	0.320	0.320	0.310	0.310	0.310	15,694,064
2026-10-07	0.320	0.330	0.310	0.320	0.320	4,397,654
2026-10-06	0.320	0.330	0.320	0.330	0.330	2,667,783
2026-10-05	0.320	0.320	0.310	0.320	0.320	3,376,790
2026-10-02	0.320	0.330	0.310	0.320	0.320	22,282,634
2026-10-01	0.320	0.330	0.320	0.330	0.330	1,535,273
2026-09-30	0.330	0.330	0.320	0.320	0.320	2,454,333
2026-09-29	0.330	0.340	0.320	0.340	0.340	4,726,023
2026-09-28	0.340	0.340	0.330	0.340	0.340	921,774
2026-09-25	0.330	0.340	0.320	0.330	0.330	21,233,018
2026-09-24	0.350	0.350	0.330	0.340	0.340	21,486,799
2026-09-23	0.350	0.350	0.340	0.350	0.350	5,293,603
2026-09-22	0.340	0.350	0.340	0.350	0.350	5,653,207
2026-09-21	0.350	0.350	0.340	0.350	0.350	3,259,174
2026-09-18	0.340	0.350	0.340	0.350	0.350	1,399,086
2026-09-17	0.340	0.350	0.330	0.350	0.350	1,848,948
2026-09-16	0.340	0.350	0.330	0.340	0.340	21,635,809
2026-09-15	0.350	0.350	0.330	0.340	0.340	2,707,430
2026-09-14	0.340	0.350	0.340	0.350	0.350	2,764,892
2026-09-11	0.340	0.350	0.330	0.340	0.340	3,494,057
2026-09-10	0.340	0.350	0.330	0.340	0.340	8,673,389
2026-09-09	0.350	0.350	0.340	0.350	0.350	6,236,144
2026-09-08	0.350	0.360	0.340	0.350	0.350	11,224,888
2026-09-07	0.360	0.360	0.350	0.360	0.360	1,988,940
2026-09-04	0.360	0.370	0.360	0.360	0.360	3,257,500
2026-09-03	0.370	0.370	0.360	0.360	0.360	6,722,621
2026-09-02	0.360	0.370	0.360	0.370	0.370	1,682,249
2026-09-01	0.370	0.380	0.370	0.380	0.380	648,473
2026-08-31	0.370	0.380	0.360	0.370	0.370	25,215,064
2026-08-28	0.390	0.400	0.380	0.390	0.390	2,376,541
2026-08-27	0.390	0.390	0.380	0.390	0.390	938,862
2026-08-26	0.390	0.400	0.380	0.390	0.390	753,551
2026-08-25	0.380	0.400	0.380	0.390	0.390	8,145,143
2026-08-24	0.390	0.390	0.380	0.380	0.380	3,850,675
2026-08-21	0.380	0.390	0.380	0.380	0.380	2,210,869
2026-08-20	0.380	0.390	0.380	0.380	0.380	1,557,631
2026-08-19	0.380	0.380	0.370	0.380	0.380	659,813
2026-08-18	0.370	0.380	0.370	0.380	0.380	3,924,198
2026-08-17	0.380	0.390	0.370	0.390	0.390	13,530,471
2026-08-14	0.380	0.380	0.370	0.380	0.380	1,024,584
2026-08-13	0.380	0.380	0.370	0.380	0.380	2,241,848
2026-08-12	0.380	0.380	0.380	0.380	0.380	0
2026-08-11	0.380	0.390	0.370	0.380	0.380	13,394,250
2026-08-10	0.390	0.390	0.380	0.390	0.390	455,080
2026-08-07	0.380	0.390	0.370	0.390	0.390	23,142,157
2026-08-06	0.390	0.390	0.370	0.380	0.380	8,109,047
2026-08-05	0.400	0.400	0.390	0.400	0.400	2,880,882
2026-08-04	0.400	0.400	0.390	0.390	0.390	4,265,597
2026-08-03	0.400	0.410	0.390	0.400	0.400	9,381,433
2026-07-31	0.390	0.410	0.390	0.400	0.400	10,729,231
2026-07-30	0.400	0.410	0.400	0.400	0.400	23,198,662
2026-07-29	0.390	0.390	0.390	0.390	0.390	0
2026-07-28	0.390	0.390	0.390	0.390	0.390	0
2026-07-27	0.380	0.390	0.380	0.390	0.390	10,736,504

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0017 CNY
2025-06-10	1.1278 CNY
2024-06-11	0.0154 CNY
2023-06-13	0.0049 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.