BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	1.160	1.170	1.140	1.160	1.137	3,331,478
2023-08-10	1.170	1.170	1.160	1.160	1.137	847,826
2023-08-09	1.170	1.170	1.150	1.170	1.147	3,261,119
2023-08-08	1.180	1.190	1.160	1.170	1.147	2,614,494
2023-08-07	1.180	1.200	1.180	1.190	1.167	1,078,972
2023-08-04	1.190	1.200	1.180	1.180	1.157	816,300
2023-08-03	1.170	1.200	1.170	1.180	1.157	762,514
2023-08-02	1.210	1.220	1.180	1.190	1.167	4,083,924
2023-07-31	1.200	1.220	1.190	1.220	1.196	3,131,513
2023-07-27	1.180	1.180	1.160	1.170	1.147	1,466,445
2023-07-26	1.170	1.180	1.160	1.180	1.157	335,482
2023-07-25	1.170	1.180	1.160	1.180	1.157	2,460,150
2023-07-24	1.160	1.160	1.140	1.140	1.118	788,109
2023-07-21	1.150	1.170	1.150	1.170	1.147	740,014
2023-07-20	1.160	1.180	1.160	1.170	1.147	526,485
2023-07-19	1.170	1.170	1.150	1.170	1.147	1,813,690
2023-07-18	1.160	1.180	1.150	1.170	1.147	1,299,397
2023-07-17	1.180	1.180	1.160	1.160	1.137	474,831
2023-07-14	1.170	1.180	1.160	1.180	1.157	485,502
2023-07-13	1.180	1.180	1.160	1.180	1.157	740,789
2023-07-12	1.180	1.180	1.160	1.170	1.147	580,314
2023-07-11	1.150	1.150	1.150	1.150	1.128	0
2023-07-10	1.160	1.160	1.130	1.150	1.128	3,085,734
2023-07-07	1.140	1.160	1.140	1.150	1.128	877,416
2023-07-06	1.190	1.190	1.150	1.160	1.137	7,050,569
2023-07-05	1.180	1.180	1.160	1.180	1.157	872,000
2023-07-04	1.190	1.200	1.180	1.190	1.167	4,788,286
2023-07-03	1.150	1.180	1.140	1.170	1.147	4,093,015
2023-06-30	1.130	1.140	1.120	1.130	1.108	467,457
2023-06-29	1.120	1.130	1.110	1.120	1.098	442,835
2023-06-28	1.140	1.140	1.110	1.120	1.098	942,593
2023-06-27	1.100	1.140	1.100	1.140	1.118	1,968,672
2023-06-26	1.150	1.150	1.120	1.130	1.108	3,479,985
2023-06-23	1.130	1.150	1.100	1.130	1.108	4,172,537
2023-06-22	1.160	1.160	1.130	1.130	1.108	1,216,288
2023-06-21	1.150	1.160	1.140	1.150	1.128	2,560,366
2023-06-20	1.150	1.160	1.140	1.150	1.128	694,181
2023-06-19	1.170	1.180	1.140	1.170	1.147	7,559,654
2023-06-16	1.180	1.180	1.160	1.160	1.137	5,271,049
2023-06-15	1.160	1.190	1.160	1.180	1.157	9,366,352
2023-06-14	1.130	1.140	1.110	1.110	1.088	786,514
2023-06-13	1.120	1.130	1.100	1.110	1.088	5,976,946
2023-06-12	1.110	1.120	1.090	1.090	1.064	3,808,905
2023-06-09	1.090	1.100	1.080	1.090	1.064	1,185,618
2023-06-08	1.090	1.100	1.060	1.090	1.064	3,221,448
2023-06-07	1.100	1.110	1.080	1.090	1.064	2,253,356
2023-06-06	1.100	1.120	1.080	1.100	1.074	6,119,433
2023-06-02	1.050	1.080	1.050	1.070	1.044	3,666,711
2023-06-01	1.030	1.040	1.020	1.030	1.005	1,453,552
2023-05-31	1.020	1.040	1.020	1.020	0.996	500,977
2023-05-30	1.050	1.050	1.020	1.030	1.005	792,427
2023-05-29	1.010	1.030	1.000	1.020	0.996	2,001,024
2023-05-26	1.030	1.030	1.020	1.020	0.996	1,125,594
2023-05-25	1.080	1.080	1.030	1.040	1.015	3,067,308
2023-05-24	1.080	1.090	1.080	1.080	1.054	1,141,625
2023-05-23	1.100	1.110	1.080	1.090	1.064	6,692,989
2023-05-22	1.090	1.100	1.080	1.080	1.054	10,718,270
2023-05-19	1.050	1.070	1.040	1.050	1.025	6,035,232
2023-05-18	1.050	1.060	1.040	1.040	1.015	14,356,720
2023-05-17	1.040	1.050	1.020	1.030	1.005	1,784,506

← NewerPage 14 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.