BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.380	0.390	0.380	0.380	0.380	31,796,433
2026-07-23	0.380	0.390	0.380	0.390	0.390	41,773,575
2026-07-22	0.380	0.380	0.370	0.380	0.380	2,542,028
2026-07-21	0.380	0.400	0.380	0.390	0.390	3,724,624
2026-07-20	0.380	0.390	0.380	0.390	0.390	1,761,611
2026-07-17	0.370	0.380	0.370	0.380	0.380	9,289,039
2026-07-16	0.380	0.400	0.380	0.380	0.380	37,084,730
2026-07-15	0.370	0.380	0.360	0.360	0.360	12,600,714
2026-07-14	0.360	0.370	0.360	0.360	0.360	12,947,846
2026-07-13	0.360	0.360	0.350	0.360	0.360	1,607,419
2026-07-10	0.360	0.370	0.350	0.360	0.360	8,342,940
2026-07-09	0.360	0.360	0.350	0.360	0.360	5,693,663
2026-07-08	0.360	0.370	0.350	0.360	0.360	20,569,637
2026-07-07	0.360	0.360	0.350	0.350	0.350	2,989,111
2026-07-06	0.370	0.370	0.350	0.360	0.360	9,449,758
2026-07-03	0.340	0.360	0.340	0.350	0.350	25,661,952
2026-07-02	0.330	0.340	0.320	0.330	0.330	39,011,639
2026-07-01	0.320	0.320	0.310	0.320	0.320	1,078,772
2026-06-30	0.310	0.320	0.300	0.310	0.310	10,053,080
2026-06-29	0.320	0.320	0.310	0.320	0.320	28,687,985
2026-06-26	0.320	0.320	0.300	0.320	0.320	17,426,436
2026-06-25	0.330	0.340	0.320	0.320	0.320	4,809,549
2026-06-24	0.320	0.340	0.310	0.320	0.320	20,702,694
2026-06-23	0.330	0.340	0.320	0.330	0.330	11,070,152
2026-06-22	0.330	0.340	0.320	0.330	0.330	40,212,860
2026-06-19	0.330	0.350	0.330	0.350	0.350	1,819,714
2026-06-18	0.340	0.350	0.330	0.330	0.330	14,644,150
2026-06-17	0.350	0.350	0.330	0.340	0.340	27,007,040
2026-06-16	0.360	0.360	0.340	0.350	0.350	19,288,170
2026-06-15	0.360	0.370	0.350	0.360	0.360	6,391,327
2026-06-12	0.360	0.370	0.360	0.370	0.370	7,580,485
2026-06-11	0.360	0.360	0.350	0.360	0.360	21,774,200
2026-06-10	0.360	0.370	0.350	0.360	0.358	38,496,290
2026-06-09	0.360	0.380	0.360	0.380	0.378	18,940,307
2026-06-08	0.370	0.380	0.360	0.370	0.368	12,777,740
2026-06-05	0.390	0.390	0.370	0.370	0.368	24,886,020
2026-06-04	0.390	0.400	0.380	0.390	0.388	6,816,813
2026-06-03	0.410	0.410	0.410	0.410	0.408	0
2026-06-02	0.390	0.410	0.390	0.410	0.408	26,629,630
2026-06-01	0.380	0.380	0.380	0.380	0.378	0
2026-05-29	0.380	0.390	0.370	0.380	0.378	17,012,040
2026-05-28	0.380	0.380	0.370	0.380	0.378	3,648,581
2026-05-27	0.390	0.390	0.370	0.380	0.378	15,112,730
2026-05-26	0.390	0.400	0.380	0.390	0.388	5,357,513
2026-05-25	0.390	0.400	0.380	0.400	0.398	5,528,708
2026-05-22	0.390	0.390	0.380	0.380	0.378	3,741,902
2026-05-21	0.380	0.390	0.370	0.380	0.378	6,905,364
2026-05-20	0.380	0.390	0.370	0.380	0.378	28,781,550
2026-05-19	0.390	0.400	0.380	0.400	0.398	7,260,481
2026-05-18	0.390	0.400	0.380	0.390	0.388	14,501,490
2026-05-15	0.400	0.410	0.400	0.400	0.398	12,535,140
2026-05-14	0.410	0.410	0.400	0.400	0.398	14,269,040
2026-05-13	0.410	0.410	0.400	0.410	0.408	4,853,865
2026-05-12	0.420	0.420	0.410	0.410	0.408	15,379,790
2026-05-11	0.420	0.430	0.410	0.420	0.418	8,127,747
2026-05-08	0.420	0.420	0.410	0.410	0.408	2,100,256
2026-05-07	0.420	0.420	0.410	0.410	0.408	9,827,599
2026-05-06	0.420	0.420	0.400	0.420	0.418	26,702,330
2026-05-05	0.420	0.430	0.410	0.420	0.418	18,952,220
2026-05-04	0.420	0.420	0.420	0.420	0.418	0

← NewerPage 2 of 18 · 1,034 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.