BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.420	0.420	0.420	0.420	0.418	0
2026-04-30	0.440	0.440	0.420	0.420	0.418	24,465,610
2026-04-29	0.440	0.460	0.430	0.460	0.458	27,904,170
2026-04-28	0.430	0.440	0.420	0.420	0.418	19,470,390
2026-04-27	0.430	0.440	0.430	0.430	0.428	11,979,960
2026-04-24	0.410	0.430	0.410	0.420	0.418	17,214,860
2026-04-23	0.430	0.430	0.420	0.420	0.418	14,025,250
2026-04-22	0.440	0.450	0.430	0.440	0.438	5,824,456
2026-04-21	0.450	0.450	0.440	0.450	0.448	27,040,490
2026-04-20	0.450	0.460	0.450	0.450	0.448	4,135,881
2026-04-17	0.460	0.460	0.450	0.460	0.458	8,216,942
2026-04-16	0.450	0.470	0.450	0.470	0.468	41,667,290
2026-04-10	0.420	0.440	0.420	0.440	0.438	15,763,700
2026-04-09	0.430	0.430	0.410	0.410	0.408	19,061,640
2026-04-08	0.430	0.440	0.420	0.440	0.438	15,953,120
2026-04-07	0.430	0.440	0.430	0.430	0.428	6,105,968
2026-04-03	0.430	0.440	0.420	0.420	0.418	4,983,921
2026-04-02	0.440	0.440	0.420	0.430	0.428	7,643,558
2026-04-01	0.430	0.440	0.420	0.430	0.428	23,774,190
2026-03-31	0.440	0.460	0.440	0.450	0.448	13,347,150
2026-03-30	0.450	0.450	0.440	0.450	0.448	13,631,310
2026-03-27	0.440	0.460	0.440	0.450	0.448	33,529,980
2026-03-26	0.440	0.450	0.430	0.430	0.428	8,774,817
2026-03-25	0.450	0.450	0.440	0.440	0.438	21,103,530
2026-03-24	0.440	0.450	0.430	0.450	0.448	22,519,540
2026-03-23	0.440	0.450	0.420	0.430	0.428	48,888,820
2026-03-20	0.430	0.450	0.430	0.430	0.428	37,066,920
2026-03-19	0.440	0.440	0.430	0.430	0.428	16,206,230
2026-03-18	0.430	0.440	0.410	0.440	0.438	39,474,460
2026-03-17	0.450	0.450	0.430	0.440	0.438	122,465,000
2026-03-16	0.410	0.440	0.410	0.440	0.438	25,643,460
2026-03-13	0.400	0.410	0.390	0.410	0.408	10,402,770
2026-03-12	0.390	0.400	0.390	0.390	0.388	3,261,803
2026-03-11	0.390	0.400	0.390	0.390	0.388	1,851,531
2026-03-10	0.400	0.400	0.390	0.400	0.398	17,662,010
2026-03-09	0.390	0.410	0.380	0.400	0.398	29,818,250
2026-03-06	0.370	0.390	0.370	0.380	0.378	4,924,172
2026-03-05	0.380	0.390	0.370	0.370	0.368	7,364,335
2026-03-04	0.390	0.390	0.370	0.390	0.388	30,349,860
2026-03-02	0.380	0.410	0.380	0.400	0.398	35,376,450
2026-02-27	0.380	0.380	0.370	0.380	0.378	4,677,599
2026-02-26	0.380	0.390	0.370	0.390	0.388	11,157,800
2026-02-25	0.390	0.400	0.380	0.400	0.398	2,312,385
2026-02-24	0.390	0.400	0.380	0.390	0.388	29,370,100
2026-02-23	0.390	0.400	0.390	0.390	0.388	7,466,925
2026-02-20	0.380	0.390	0.370	0.370	0.368	6,096,814
2026-02-19	0.390	0.390	0.380	0.380	0.378	1,478,601
2026-02-18	0.380	0.390	0.380	0.380	0.378	1,212,735
2026-02-17	0.380	0.390	0.380	0.390	0.388	1,405,180
2026-02-16	0.390	0.390	0.380	0.380	0.378	4,758,517
2026-02-13	0.390	0.390	0.380	0.390	0.388	6,595,678
2026-02-12	0.390	0.400	0.380	0.390	0.388	4,962,615
2026-02-11	0.390	0.400	0.390	0.390	0.388	10,521,810
2026-02-10	0.380	0.390	0.370	0.380	0.378	4,079,027
2026-02-09	0.380	0.380	0.370	0.380	0.378	20,684,530
2026-02-06	0.370	0.380	0.370	0.380	0.378	13,126,420
2026-02-05	0.370	0.380	0.360	0.370	0.368	10,590,940
2026-02-04	0.370	0.370	0.360	0.370	0.368	1,821,444
2026-02-03	0.370	0.370	0.350	0.370	0.368	20,215,880
2026-02-02	0.380	0.380	0.360	0.380	0.378	34,821,070

← NewerPage 3 of 5 · 249 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.