BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.410	0.420	0.400	0.410	0.408	74,783,820
2025-10-31	0.420	0.420	0.410	0.410	0.408	31,202,990
2025-10-30	0.440	0.440	0.430	0.430	0.428	2,989,668
2025-10-29	0.440	0.440	0.430	0.440	0.438	1,094,495
2025-10-28	0.440	0.450	0.430	0.440	0.438	10,252,590
2025-10-27	0.440	0.450	0.440	0.450	0.448	5,506,827
2025-10-24	0.440	0.440	0.430	0.440	0.438	4,091,746
2025-10-22	0.430	0.440	0.430	0.430	0.428	18,638,650
2025-10-21	0.440	0.450	0.430	0.430	0.428	8,701,973
2025-10-20	0.440	0.450	0.430	0.440	0.438	26,524,690
2025-10-17	0.440	0.450	0.430	0.430	0.428	34,646,870
2025-10-16	0.450	0.460	0.440	0.450	0.448	12,378,970
2025-10-15	0.450	0.460	0.440	0.450	0.448	88,509,090
2025-10-14	0.450	0.460	0.440	0.440	0.438	7,280,905
2025-10-10	0.460	0.470	0.450	0.450	0.448	35,139,240
2025-10-09	0.460	0.470	0.450	0.460	0.458	24,676,310
2025-10-08	0.450	0.460	0.450	0.450	0.448	5,724,255
2025-10-07	0.450	0.460	0.440	0.450	0.448	13,986,230
2025-10-06	0.450	0.460	0.440	0.450	0.448	5,198,113
2025-10-03	0.460	0.460	0.450	0.450	0.448	24,398,900
2025-10-02	0.460	0.480	0.460	0.480	0.478	37,584,440
2025-10-01	0.460	0.460	0.450	0.460	0.458	5,901,066
2025-09-30	0.450	0.460	0.440	0.460	0.458	10,616,530
2025-09-29	0.450	0.460	0.440	0.450	0.448	30,486,220
2025-09-26	0.450	0.460	0.440	0.450	0.448	15,743,190
2025-09-25	0.440	0.460	0.440	0.450	0.448	20,483,380
2025-09-24	0.430	0.440	0.430	0.440	0.438	13,203,750
2025-09-23	0.430	0.440	0.430	0.430	0.428	9,743,473
2025-09-22	0.450	0.460	0.440	0.440	0.438	21,492,950
2025-09-19	0.470	0.470	0.450	0.460	0.458	15,120,850
2025-09-18	0.460	0.480	0.450	0.470	0.468	34,593,870
2025-09-17	0.460	0.470	0.460	0.470	0.468	28,992,980
2025-09-16	0.450	0.460	0.440	0.460	0.458	27,317,880
2025-09-15	0.440	0.450	0.440	0.450	0.448	15,959,380
2025-09-12	0.430	0.440	0.420	0.430	0.428	26,069,490
2025-09-11	0.430	0.440	0.430	0.430	0.428	10,134,810
2025-09-10	0.430	0.440	0.430	0.430	0.428	9,766,923
2025-09-09	0.440	0.440	0.430	0.440	0.438	14,549,880
2025-09-08	0.440	0.440	0.430	0.440	0.438	10,093,280
2025-09-05	0.430	0.450	0.430	0.440	0.438	12,011,070
2025-09-04	0.440	0.450	0.430	0.430	0.428	43,773,970
2025-09-03	0.460	0.460	0.440	0.460	0.458	32,445,050
2025-09-02	0.460	0.470	0.450	0.460	0.458	23,802,750
2025-09-01	0.460	0.460	0.440	0.460	0.458	52,440,200
2025-08-29	0.480	0.490	0.470	0.470	0.468	19,123,820
2025-08-28	0.480	0.480	0.460	0.480	0.478	49,870,200
2025-08-27	0.500	0.500	0.480	0.480	0.478	10,567,880
2025-08-26	0.490	0.510	0.490	0.490	0.488	21,643,640
2025-08-25	0.480	0.490	0.480	0.490	0.488	10,577,000
2025-08-22	0.480	0.480	0.460	0.480	0.478	10,680,880
2025-08-21	0.480	0.480	0.460	0.470	0.468	32,960,880
2025-08-20	0.480	0.480	0.470	0.470	0.468	47,089,870
2025-08-19	0.480	0.490	0.470	0.480	0.478	11,161,290
2025-08-18	0.480	0.490	0.470	0.480	0.478	14,085,900
2025-08-15	0.470	0.480	0.460	0.470	0.468	9,731,854
2025-08-14	0.480	0.480	0.460	0.480	0.478	24,003,100
2025-08-13	0.470	0.490	0.470	0.490	0.488	21,636,230
2025-08-08	0.470	0.470	0.450	0.460	0.458	10,715,660
2025-08-07	0.470	0.470	0.460	0.470	0.468	7,281,432
2025-08-06	0.460	0.470	0.450	0.460	0.458	20,623,560

← NewerPage 5 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.