BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.380	0.380	0.360	0.380	0.378	34,821,070
2026-01-30	0.400	0.400	0.390	0.390	0.388	3,409,889
2026-01-29	0.400	0.410	0.400	0.410	0.408	2,459,749
2026-01-28	0.390	0.410	0.380	0.410	0.408	7,989,788
2026-01-27	0.390	0.400	0.390	0.390	0.388	4,716,281
2026-01-26	0.390	0.400	0.390	0.390	0.388	1,095,940
2026-01-23	0.400	0.400	0.390	0.390	0.388	1,371,357
2026-01-22	0.400	0.410	0.390	0.410	0.408	12,822,640
2026-01-21	0.390	0.400	0.390	0.400	0.398	7,472,371
2026-01-20	0.390	0.400	0.390	0.390	0.388	26,133,330
2026-01-19	0.410	0.410	0.400	0.410	0.408	3,750,044
2026-01-16	0.400	0.410	0.390	0.410	0.408	6,206,061
2026-01-15	0.400	0.410	0.400	0.400	0.398	32,853,670
2026-01-14	0.390	0.400	0.390	0.400	0.398	9,129,974
2026-01-13	0.390	0.400	0.380	0.390	0.388	13,333,790
2026-01-12	0.380	0.390	0.380	0.390	0.388	7,057,835
2026-01-09	0.390	0.390	0.380	0.380	0.378	731,675
2026-01-08	0.390	0.390	0.380	0.390	0.388	1,606,408
2026-01-07	0.390	0.390	0.380	0.390	0.388	5,979,716
2026-01-06	0.390	0.400	0.390	0.400	0.398	5,674,104
2026-01-05	0.400	0.400	0.380	0.390	0.388	11,139,540
2025-12-30	0.390	0.400	0.380	0.390	0.388	1,854,795
2025-12-29	0.400	0.400	0.380	0.390	0.388	26,405,860
2025-12-26	0.380	0.390	0.370	0.390	0.388	16,716,170
2025-12-25	0.380	0.380	0.360	0.380	0.378	5,748,590
2025-12-24	0.380	0.380	0.370	0.380	0.378	1,573,352
2025-12-23	0.380	0.380	0.370	0.380	0.378	7,942,521
2025-12-22	0.380	0.380	0.370	0.380	0.378	1,494,484
2025-12-19	0.380	0.380	0.370	0.370	0.368	3,454,460
2025-12-18	0.380	0.380	0.370	0.380	0.378	10,487,690
2025-12-17	0.380	0.390	0.370	0.380	0.378	7,923,378
2025-12-16	0.390	0.390	0.380	0.390	0.388	6,090,294
2025-12-15	0.400	0.400	0.380	0.380	0.378	19,375,020
2025-12-12	0.400	0.410	0.390	0.400	0.398	5,464,339
2025-12-11	0.400	0.400	0.390	0.390	0.388	1,980,120
2025-12-09	0.410	0.410	0.400	0.400	0.398	1,585,561
2025-12-08	0.400	0.410	0.400	0.410	0.408	859,539
2025-12-04	0.400	0.410	0.390	0.410	0.408	6,237,525
2025-12-03	0.410	0.410	0.400	0.400	0.398	12,886,780
2025-12-02	0.410	0.420	0.400	0.400	0.398	15,813,560
2025-12-01	0.410	0.410	0.400	0.400	0.398	2,170,890
2025-11-28	0.410	0.410	0.400	0.400	0.398	422,307
2025-11-27	0.410	0.410	0.390	0.410	0.408	2,620,085
2025-11-26	0.400	0.410	0.400	0.400	0.398	2,335,682
2025-11-25	0.390	0.410	0.390	0.400	0.398	1,323,979
2025-11-24	0.390	0.410	0.390	0.390	0.388	11,440,660
2025-11-21	0.390	0.400	0.380	0.390	0.388	25,524,480
2025-11-20	0.400	0.400	0.390	0.400	0.398	22,646,410
2025-11-19	0.400	0.410	0.390	0.400	0.398	16,995,550
2025-11-18	0.410	0.410	0.400	0.400	0.398	25,902,350
2025-11-17	0.410	0.430	0.410	0.420	0.418	6,520,022
2025-11-14	0.420	0.430	0.410	0.420	0.418	5,739,768
2025-11-13	0.420	0.430	0.410	0.420	0.418	54,522,580
2025-11-12	0.420	0.420	0.410	0.410	0.408	2,794,695
2025-11-11	0.430	0.430	0.410	0.420	0.418	5,581,163
2025-11-10	0.420	0.430	0.410	0.420	0.418	24,212,930
2025-11-07	0.400	0.410	0.400	0.400	0.398	26,320,960
2025-11-06	0.400	0.410	0.400	0.400	0.398	18,726,320
2025-11-05	0.400	0.400	0.390	0.390	0.388	7,387,910
2025-11-04	0.410	0.420	0.400	0.400	0.398	39,050,690

← NewerPage 4 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.