BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	1.040	1.060	1.030	1.030	1.005	6,183,451
2023-05-15	1.040	1.040	1.020	1.020	0.996	6,244,339
2023-05-12	1.040	1.050	1.030	1.030	1.005	1,417,143
2023-05-11	1.050	1.050	1.030	1.040	1.015	3,067,412
2023-05-10	1.030	1.050	1.030	1.030	1.005	7,232,408
2023-05-09	1.000	1.020	1.000	1.010	0.986	1,019,754
2023-05-08	1.020	1.030	1.010	1.010	0.986	1,902,371
2023-05-03	0.980	1.000	0.970	1.000	0.976	1,774,120
2023-05-02	0.980	1.010	0.980	0.990	0.966	1,529,739
2023-04-28	1.010	1.030	1.000	1.000	0.976	5,337,971
2023-04-27	1.010	1.020	0.990	1.010	0.986	9,008,215
2023-04-26	0.990	1.000	0.970	0.990	0.966	10,101,850
2023-04-25	0.970	0.980	0.960	0.960	0.937	1,818,281
2023-04-24	1.000	1.010	0.980	0.980	0.957	7,591,925
2023-04-21	0.970	0.990	0.920	0.940	0.918	5,502,923
2023-04-20	0.990	0.990	0.960	0.960	0.937	4,349,147
2023-04-19	0.990	1.010	0.980	0.990	0.966	3,448,429
2023-04-18	1.000	1.010	0.990	1.000	0.976	3,229,773
2023-04-17	0.980	1.010	0.980	1.000	0.976	5,004,103
2023-04-12	0.970	0.970	0.960	0.960	0.937	2,000,118
2023-04-11	0.990	0.990	0.970	0.980	0.957	1,205,966
2023-04-10	0.980	0.980	0.970	0.980	0.957	882,090
2023-04-07	0.980	0.980	0.970	0.980	0.957	724,021
2023-04-05	0.980	0.980	0.950	0.960	0.937	3,272,597
2023-04-04	0.990	0.990	0.970	0.990	0.966	5,524,228
2023-04-03	1.000	1.010	0.990	1.000	0.976	6,029,504
2023-03-31	0.990	1.010	0.980	0.990	0.966	5,927,981
2023-03-30	0.960	0.980	0.950	0.970	0.947	5,055,222
2023-03-29	0.950	0.950	0.940	0.950	0.927	3,558,751
2023-03-28	0.930	0.930	0.920	0.920	0.898	695,087
2023-03-27	0.920	0.930	0.900	0.920	0.898	998,547
2023-03-24	0.930	0.940	0.920	0.930	0.908	601,614
2023-03-23	0.920	0.930	0.910	0.930	0.908	4,393,628
2023-03-22	0.910	0.920	0.900	0.910	0.888	1,982,505
2023-03-21	0.880	0.890	0.870	0.890	0.869	1,168,857
2023-03-20	0.890	0.890	0.860	0.880	0.859	3,490,715
2023-03-17	0.890	0.910	0.890	0.910	0.888	2,774,162
2023-03-16	0.880	0.880	0.860	0.880	0.859	1,240,925
2023-03-15	0.860	0.890	0.860	0.890	0.869	2,678,375
2023-03-14	0.860	0.870	0.840	0.850	0.830	9,809,435
2023-03-13	0.880	0.900	0.870	0.880	0.859	7,849,346
2023-03-10	0.910	0.920	0.900	0.920	0.898	10,351,390
2023-03-09	0.980	0.990	0.970	0.970	0.947	1,547,210
2023-03-08	0.970	0.970	0.950	0.950	0.927	2,090,084
2023-03-07	0.990	0.990	0.970	0.980	0.957	1,141,766
2023-03-03	0.990	0.990	0.970	0.980	0.957	1,986,446
2023-03-02	0.970	0.990	0.970	0.980	0.957	1,874,729
2023-03-01	0.970	0.990	0.970	0.980	0.957	2,768,749
2023-02-28	0.940	0.950	0.920	0.930	0.908	6,792,101
2023-02-27	0.970	0.970	0.920	0.940	0.918	15,768,710
2023-02-24	0.970	0.990	0.970	0.980	0.957	2,356,066
2023-02-23	1.000	1.000	0.980	0.990	0.966	2,191,418
2023-02-22	0.990	1.000	0.980	0.980	0.957	3,881,001
2023-02-21	1.010	1.010	0.990	1.000	0.976	980,797
2023-02-20	0.980	1.000	0.970	1.000	0.976	7,080,926
2023-02-17	1.020	1.020	0.990	1.000	0.976	4,191,060
2023-02-16	1.020	1.030	1.010	1.020	0.996	2,277,685
2023-02-15	1.010	1.020	1.000	1.010	0.986	7,442,454
2023-02-14	1.030	1.030	1.010	1.020	0.996	3,554,690
2023-02-13	1.040	1.040	1.030	1.030	1.005	2,625,091

← NewerPage 15 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.