BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.850	0.860	0.830	0.850	0.833	7,747,895
2024-02-06	0.820	0.840	0.820	0.830	0.814	18,277,020
2024-02-05	0.780	0.810	0.770	0.800	0.784	3,812,717
2024-02-02	0.800	0.810	0.770	0.790	0.775	18,833,790
2024-02-01	0.800	0.810	0.800	0.810	0.794	6,802,321
2024-01-31	0.810	0.810	0.790	0.810	0.794	6,098,902
2024-01-30	0.820	0.820	0.790	0.810	0.794	40,187,140
2024-01-29	0.860	0.870	0.840	0.860	0.843	26,317,800
2024-01-26	0.900	0.900	0.870	0.880	0.863	20,308,170
2024-01-25	0.910	0.920	0.900	0.920	0.902	6,289,065
2024-01-24	0.910	0.930	0.890	0.920	0.902	11,178,040
2024-01-23	0.910	0.910	0.890	0.910	0.892	2,905,072
2024-01-22	0.900	0.900	0.860	0.890	0.873	9,034,859
2024-01-19	0.910	0.910	0.890	0.900	0.882	2,744,743
2024-01-18	0.890	0.910	0.880	0.900	0.882	2,002,069
2024-01-17	0.910	0.910	0.880	0.900	0.882	20,628,210
2024-01-16	0.940	0.940	0.920	0.940	0.922	955,331
2024-01-15	0.950	0.950	0.930	0.930	0.912	4,425,751
2024-01-12	0.960	0.970	0.950	0.950	0.931	2,967,908
2024-01-11	0.940	0.970	0.940	0.970	0.951	4,886,527
2024-01-10	0.940	0.940	0.920	0.930	0.912	1,737,103
2024-01-09	0.930	0.940	0.930	0.930	0.912	2,960,132
2024-01-08	0.920	0.920	0.900	0.920	0.902	2,811,416
2024-01-05	0.940	0.940	0.920	0.930	0.912	2,351,209
2024-01-04	0.930	0.940	0.920	0.940	0.922	1,927,311
2024-01-03	0.930	0.940	0.920	0.930	0.912	3,898,708
2023-12-28	0.930	0.950	0.930	0.940	0.922	1,635,545
2023-12-27	0.920	0.930	0.910	0.920	0.902	1,932,258
2023-12-26	0.920	0.920	0.910	0.920	0.902	622,801
2023-12-25	0.910	0.930	0.900	0.930	0.912	2,617,429
2023-12-22	0.920	0.930	0.900	0.910	0.892	4,206,165
2023-12-21	0.910	0.920	0.900	0.910	0.892	4,807,667
2023-12-20	0.920	0.930	0.900	0.910	0.892	7,293,845
2023-12-19	0.910	0.920	0.900	0.920	0.902	3,377,313
2023-12-18	0.920	0.930	0.910	0.930	0.912	3,203,729
2023-12-15	0.970	0.970	0.940	0.940	0.922	3,023,847
2023-12-14	0.950	0.950	0.920	0.940	0.922	2,635,069
2023-12-13	0.940	0.940	0.930	0.940	0.922	2,328,356
2023-12-12	0.960	0.970	0.950	0.960	0.941	1,450,434
2023-12-08	0.960	0.970	0.950	0.960	0.941	2,506,050
2023-12-07	0.960	0.980	0.950	0.970	0.951	1,775,437
2023-12-06	0.950	0.980	0.950	0.980	0.961	2,904,469
2023-12-04	0.930	0.950	0.930	0.930	0.912	2,597,841
2023-12-01	0.940	0.950	0.930	0.950	0.931	2,579,830
2023-11-30	0.940	0.960	0.920	0.950	0.931	2,291,406
2023-11-29	0.970	0.970	0.940	0.950	0.931	15,737,870
2023-11-28	1.000	1.010	0.980	1.000	0.980	16,822,110
2023-11-27	1.010	1.030	0.990	1.030	1.010	3,840,173
2023-11-24	1.070	1.080	1.040	1.050	1.030	5,750,804
2023-11-23	1.110	1.110	1.090	1.100	1.079	930,207
2023-11-22	1.100	1.100	1.080	1.100	1.079	1,421,696
2023-11-21	1.110	1.110	1.090	1.100	1.079	490,354
2023-11-20	1.110	1.110	1.090	1.110	1.088	891,128
2023-11-17	1.110	1.110	1.090	1.110	1.088	2,383,029
2023-11-16	1.130	1.140	1.120	1.130	1.108	2,194,236
2023-11-15	1.130	1.130	1.120	1.130	1.108	1,469,791
2023-11-14	1.110	1.120	1.100	1.110	1.088	1,136,940
2023-11-13	1.110	1.110	1.090	1.100	1.079	2,126,978
2023-11-10	1.100	1.110	1.090	1.100	1.079	2,440,901
2023-11-09	1.130	1.130	1.110	1.120	1.098	441,330

← NewerPage 12 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.