BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.120	1.130	1.110	1.120	1.098	473,633
2023-11-07	1.120	1.130	1.110	1.130	1.108	2,307,089
2023-11-06	1.130	1.140	1.110	1.120	1.098	3,987,209
2023-11-03	1.090	1.120	1.090	1.110	1.088	3,112,153
2023-11-02	1.090	1.110	1.070	1.090	1.069	4,909,499
2023-11-01	1.100	1.100	1.080	1.080	1.059	2,895,889
2023-10-31	1.120	1.120	1.090	1.110	1.088	4,225,557
2023-10-30	1.150	1.150	1.130	1.150	1.128	1,190,742
2023-10-27	1.120	1.150	1.120	1.150	1.128	3,893,697
2023-10-26	1.130	1.130	1.120	1.120	1.098	1,453,641
2023-10-25	1.150	1.150	1.120	1.130	1.108	2,129,774
2023-10-24	1.120	1.120	1.110	1.120	1.098	1,962,771
2023-10-20	1.150	1.150	1.120	1.120	1.098	3,883,196
2023-10-19	1.160	1.160	1.150	1.150	1.128	6,452,351
2023-10-18	1.180	1.200	1.180	1.180	1.157	12,314,500
2023-10-17	1.110	1.120	1.100	1.120	1.098	318,480
2023-10-16	1.140	1.140	1.090	1.110	1.088	4,882,161
2023-10-12	1.140	1.160	1.140	1.140	1.118	6,610,496
2023-10-11	1.110	1.130	1.110	1.120	1.098	818,449
2023-10-10	1.120	1.120	1.100	1.100	1.079	887,666
2023-10-09	1.110	1.120	1.090	1.110	1.088	2,355,689
2023-10-06	1.100	1.110	1.090	1.100	1.079	390,705
2023-10-05	1.110	1.110	1.090	1.100	1.079	586,584
2023-10-04	1.110	1.110	1.090	1.100	1.079	2,043,106
2023-10-03	1.100	1.120	1.100	1.120	1.098	5,468,952
2023-10-02	1.120	1.130	1.110	1.120	1.098	275,004
2023-09-29	1.100	1.130	1.100	1.110	1.088	2,577,236
2023-09-28	1.110	1.110	1.090	1.100	1.079	912,278
2023-09-27	1.100	1.110	1.090	1.100	1.079	1,875,011
2023-09-26	1.130	1.130	1.090	1.090	1.069	1,876,093
2023-09-25	1.130	1.140	1.120	1.130	1.108	831,008
2023-09-22	1.110	1.140	1.100	1.140	1.118	3,870,634
2023-09-21	1.110	1.110	1.090	1.100	1.079	1,926,385
2023-09-20	1.120	1.130	1.110	1.110	1.088	2,008,560
2023-09-19	1.120	1.130	1.110	1.120	1.098	279,025
2023-09-18	1.130	1.140	1.110	1.120	1.098	1,912,944
2023-09-15	1.120	1.130	1.120	1.130	1.108	232,513
2023-09-14	1.120	1.120	1.100	1.120	1.098	639,404
2023-09-13	1.140	1.150	1.110	1.120	1.098	3,686,672
2023-09-12	1.130	1.150	1.130	1.140	1.118	4,030,608
2023-09-11	1.080	1.110	1.080	1.110	1.088	2,466,807
2023-09-08	1.100	1.110	1.090	1.100	1.079	2,169,143
2023-09-07	1.120	1.120	1.100	1.110	1.088	1,127,843
2023-09-06	1.100	1.120	1.100	1.110	1.088	1,814,754
2023-09-05	1.100	1.120	1.100	1.100	1.079	1,573,514
2023-09-04	1.110	1.140	1.110	1.120	1.098	8,986,358
2023-09-01	1.100	1.100	1.070	1.080	1.059	1,090,307
2023-08-31	1.100	1.110	1.080	1.090	1.069	3,021,757
2023-08-30	1.080	1.100	1.080	1.100	1.079	4,042,624
2023-08-29	1.050	1.080	1.050	1.060	1.039	4,451,666
2023-08-28	1.020	1.040	1.020	1.030	1.010	3,244,542
2023-08-25	1.020	1.020	1.000	1.020	1.000	1,497,576
2023-08-24	1.010	1.030	1.010	1.020	1.000	3,715,471
2023-08-23	1.000	1.010	0.980	1.010	0.990	2,842,453
2023-08-22	1.000	1.000	0.970	1.000	0.980	12,613,090
2023-08-21	1.020	1.020	0.990	1.020	1.000	8,426,122
2023-08-18	1.060	1.060	1.010	1.030	1.010	12,467,590
2023-08-17	1.050	1.100	1.050	1.080	1.059	5,688,039
2023-08-16	1.060	1.070	1.050	1.060	1.039	6,999,332
2023-08-15	1.090	1.120	1.060	1.080	1.059	11,249,570

← NewerPage 13 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.