BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.950	0.960	0.940	0.950	0.946	2,500,763
2024-08-07	0.970	0.970	0.950	0.970	0.966	2,412,719
2024-08-06	0.960	0.970	0.950	0.960	0.956	6,060,226
2024-08-05	0.980	0.990	0.950	0.970	0.966	16,164,410
2024-08-02	1.010	1.010	0.980	0.990	0.985	11,656,840
2024-08-01	1.040	1.040	1.030	1.040	1.035	2,183,999
2024-07-31	1.050	1.060	1.040	1.040	1.035	3,154,857
2024-07-30	1.050	1.050	1.030	1.050	1.045	7,310,216
2024-07-26	1.080	1.100	1.080	1.080	1.075	1,337,067
2024-07-25	1.060	1.080	1.050	1.070	1.065	11,006,100
2024-07-24	1.070	1.080	1.060	1.060	1.055	5,479,955
2024-07-23	1.100	1.110	1.090	1.100	1.095	5,962,825
2024-07-19	1.110	1.130	1.110	1.110	1.105	3,326,897
2024-07-18	1.110	1.130	1.100	1.120	1.115	5,515,626
2024-07-17	1.110	1.120	1.100	1.110	1.105	2,573,239
2024-07-16	1.120	1.140	1.110	1.120	1.115	6,170,354
2024-07-15	1.150	1.150	1.120	1.140	1.135	7,921,868
2024-07-12	1.130	1.150	1.130	1.140	1.135	5,086,317
2024-07-11	1.100	1.120	1.100	1.120	1.115	5,153,556
2024-07-10	1.110	1.120	1.100	1.100	1.095	3,825,147
2024-07-09	1.110	1.110	1.090	1.100	1.095	2,118,154
2024-07-08	1.100	1.110	1.080	1.100	1.095	13,684,410
2024-07-05	1.090	1.100	1.090	1.100	1.095	793,735
2024-07-04	1.100	1.110	1.090	1.090	1.085	1,825,443
2024-07-03	1.070	1.090	1.070	1.090	1.085	2,040,664
2024-07-02	1.070	1.080	1.060	1.070	1.065	3,315,250
2024-07-01	1.070	1.070	1.060	1.070	1.065	2,416,521
2024-06-28	1.090	1.100	1.070	1.070	1.065	5,816,218
2024-06-27	1.080	1.090	1.070	1.080	1.075	5,629,569
2024-06-26	1.120	1.120	1.110	1.120	1.115	1,440,482
2024-06-25	1.110	1.120	1.110	1.120	1.115	2,057,211
2024-06-24	1.100	1.110	1.090	1.110	1.105	3,259,915
2024-06-21	1.100	1.110	1.090	1.100	1.095	5,969,174
2024-06-20	1.120	1.120	1.100	1.110	1.105	5,170,656
2024-06-19	1.110	1.130	1.110	1.120	1.115	15,761,110
2024-06-18	1.090	1.100	1.070	1.070	1.065	5,610,970
2024-06-17	1.100	1.110	1.090	1.090	1.085	19,112,550
2024-06-14	1.070	1.080	1.060	1.070	1.065	2,127,508
2024-06-13	1.090	1.110	1.080	1.080	1.075	11,577,010
2024-06-12	1.050	1.060	1.030	1.040	1.035	6,891,412
2024-06-11	1.050	1.070	1.050	1.070	1.065	7,918,808
2024-06-10	1.050	1.060	1.030	1.030	1.010	2,551,186
2024-06-07	1.050	1.050	1.040	1.050	1.030	3,115,395
2024-06-06	1.080	1.080	1.050	1.050	1.030	3,567,151
2024-06-05	1.100	1.120	1.080	1.080	1.059	7,253,631
2024-06-04	1.070	1.090	1.070	1.070	1.049	10,544,310
2024-05-31	1.040	1.060	1.020	1.040	1.020	10,779,530
2024-05-30	1.030	1.050	1.020	1.040	1.020	10,867,870
2024-05-29	0.990	1.030	0.980	1.020	1.000	12,850,030
2024-05-28	0.990	0.990	0.970	0.980	0.961	2,182,721
2024-05-27	0.960	0.990	0.960	0.990	0.971	5,594,451
2024-05-24	0.960	0.970	0.950	0.960	0.941	6,090,520
2024-05-23	1.000	1.000	0.970	0.980	0.961	9,309,092
2024-05-21	1.020	1.020	1.000	1.000	0.980	18,325,490
2024-05-20	1.050	1.060	1.040	1.050	1.030	8,706,534
2024-05-17	1.050	1.050	1.030	1.040	1.020	8,116,080
2024-05-16	1.020	1.050	1.020	1.030	1.010	4,446,983
2024-05-15	1.040	1.050	1.020	1.030	1.010	4,413,878
2024-05-14	1.050	1.070	1.050	1.060	1.039	3,078,776
2024-05-13	1.040	1.050	1.030	1.040	1.020	6,538,111

← NewerPage 10 of 18 · 1,035 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.