BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.060	1.060	1.040	1.060	1.039	4,830,880
2024-05-09	1.070	1.080	1.060	1.070	1.049	5,476,741
2024-05-08	1.080	1.090	1.060	1.070	1.049	4,780,257
2024-05-07	1.080	1.090	1.060	1.080	1.059	7,563,487
2024-05-03	1.070	1.080	1.060	1.080	1.059	8,032,580
2024-05-02	1.050	1.070	1.040	1.050	1.030	22,849,470
2024-04-30	1.020	1.020	1.000	1.000	0.980	5,430,641
2024-04-29	1.020	1.030	1.010	1.010	0.990	5,913,369
2024-04-26	0.990	1.020	0.990	1.010	0.990	17,464,670
2024-04-25	0.960	0.980	0.960	0.970	0.951	4,440,513
2024-04-24	0.930	0.950	0.930	0.950	0.931	2,973,964
2024-04-23	0.930	0.930	0.920	0.930	0.912	3,369,642
2024-04-22	0.930	0.940	0.930	0.940	0.922	2,194,099
2024-04-19	0.930	0.940	0.920	0.930	0.912	7,994,215
2024-04-18	0.950	0.960	0.950	0.950	0.931	4,535,465
2024-04-17	0.950	0.960	0.940	0.950	0.931	4,810,846
2024-04-11	0.980	0.990	0.970	0.980	0.961	2,921,573
2024-04-10	0.970	0.990	0.970	0.980	0.961	2,880,203
2024-04-09	0.960	0.980	0.960	0.970	0.951	7,815,455
2024-04-05	0.930	0.940	0.920	0.940	0.922	1,685,087
2024-04-04	0.930	0.940	0.930	0.930	0.912	1,619,794
2024-04-03	0.940	0.950	0.930	0.930	0.912	5,400,279
2024-04-02	0.960	0.970	0.950	0.960	0.941	6,788,771
2024-04-01	0.970	0.970	0.950	0.960	0.941	3,049,658
2024-03-29	0.940	0.970	0.940	0.960	0.941	3,241,784
2024-03-28	0.950	0.970	0.940	0.950	0.931	5,423,435
2024-03-27	0.990	0.990	0.940	0.950	0.931	12,952,860
2024-03-26	1.000	1.010	0.990	1.010	0.990	4,770,282
2024-03-25	0.980	1.000	0.980	0.990	0.971	6,140,808
2024-03-22	0.980	1.000	0.980	0.990	0.971	4,229,697
2024-03-21	0.990	1.000	0.990	0.990	0.971	3,125,595
2024-03-20	1.000	1.000	0.980	0.980	0.961	6,968,346
2024-03-19	0.990	1.000	0.990	0.990	0.971	2,262,984
2024-03-18	0.990	1.010	0.990	1.000	0.980	16,590,670
2024-03-15	0.960	0.970	0.940	0.970	0.951	4,583,533
2024-03-14	0.990	0.990	0.970	0.980	0.961	7,088,279
2024-03-13	0.970	0.980	0.960	0.970	0.951	6,960,710
2024-03-12	0.900	0.960	0.900	0.960	0.941	15,952,710
2024-03-11	0.880	0.900	0.880	0.900	0.882	4,512,059
2024-03-08	0.860	0.870	0.850	0.870	0.853	10,122,360
2024-03-07	0.890	0.890	0.860	0.880	0.863	9,149,595
2024-03-06	0.880	0.900	0.880	0.900	0.882	4,305,871
2024-03-05	0.870	0.890	0.870	0.870	0.853	5,036,641
2024-03-04	0.900	0.900	0.880	0.890	0.873	16,634,710
2024-03-01	0.900	0.910	0.900	0.910	0.892	6,887,895
2024-02-29	0.900	0.910	0.890	0.900	0.882	5,301,646
2024-02-28	0.900	0.910	0.890	0.900	0.882	5,301,672
2024-02-27	0.880	0.910	0.880	0.900	0.882	13,181,920
2024-02-23	0.860	0.870	0.840	0.870	0.853	20,268,860
2024-02-22	0.870	0.880	0.850	0.870	0.853	13,146,060
2024-02-21	0.870	0.880	0.860	0.870	0.853	7,346,893
2024-02-20	0.850	0.860	0.830	0.850	0.833	17,605,390
2024-02-19	0.870	0.870	0.850	0.860	0.843	6,469,312
2024-02-16	0.860	0.890	0.860	0.880	0.863	9,898,876
2024-02-15	0.850	0.860	0.830	0.850	0.833	16,372,560
2024-02-14	0.850	0.870	0.840	0.860	0.843	6,348,276
2024-02-13	0.850	0.860	0.850	0.860	0.843	2,112,131
2024-02-12	0.860	0.860	0.840	0.850	0.833	2,612,936
2024-02-09	0.840	0.860	0.830	0.850	0.833	3,479,136
2024-02-08	0.850	0.860	0.840	0.850	0.833	8,628,099

← NewerPage 11 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.