BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.470	0.470	0.460	0.460	0.458	16,667,020
2025-08-04	0.480	0.480	0.460	0.480	0.478	105,616,900
2025-08-01	0.480	0.500	0.470	0.480	0.478	58,041,460
2025-07-31	0.490	0.500	0.480	0.490	0.488	31,916,770
2025-07-30	0.520	0.520	0.500	0.510	0.508	23,533,660
2025-07-29	0.530	0.530	0.520	0.530	0.528	20,085,210
2025-07-25	0.540	0.540	0.520	0.540	0.538	10,565,440
2025-07-24	0.560	0.560	0.540	0.540	0.538	17,977,760
2025-07-23	0.550	0.560	0.540	0.560	0.557	21,312,270
2025-07-22	0.530	0.560	0.530	0.560	0.557	18,143,350
2025-07-21	0.530	0.530	0.520	0.530	0.528	6,307,029
2025-07-18	0.510	0.530	0.510	0.530	0.528	15,227,430
2025-07-17	0.510	0.520	0.510	0.520	0.518	11,093,790
2025-07-16	0.510	0.520	0.500	0.510	0.508	18,609,150
2025-07-15	0.500	0.510	0.490	0.510	0.508	17,239,520
2025-07-14	0.500	0.500	0.490	0.500	0.498	6,232,988
2025-07-11	0.500	0.510	0.490	0.500	0.498	17,223,430
2025-07-09	0.510	0.510	0.500	0.500	0.498	7,570,656
2025-07-08	0.500	0.520	0.500	0.510	0.508	15,172,570
2025-07-07	0.500	0.510	0.500	0.500	0.498	6,293,470
2025-07-04	0.510	0.520	0.490	0.500	0.498	39,078,850
2025-07-03	0.510	0.510	0.500	0.500	0.498	7,493,293
2025-07-02	0.500	0.510	0.500	0.510	0.508	7,696,329
2025-07-01	0.500	0.510	0.480	0.500	0.498	47,296,330
2025-06-30	0.510	0.520	0.500	0.510	0.508	45,151,930
2025-06-27	0.520	0.520	0.500	0.510	0.508	36,249,680
2025-06-26	0.530	0.540	0.520	0.530	0.528	20,887,960
2025-06-25	0.540	0.560	0.530	0.540	0.538	31,049,170
2025-06-24	0.540	0.550	0.540	0.540	0.538	18,626,840
2025-06-23	0.520	0.540	0.520	0.530	0.528	26,780,900
2025-06-20	0.520	0.540	0.520	0.530	0.528	34,946,160
2025-06-19	0.530	0.530	0.520	0.520	0.518	26,598,390
2025-06-18	0.540	0.540	0.530	0.530	0.528	72,082,880
2025-06-17	0.540	0.550	0.530	0.540	0.538	29,724,830
2025-06-16	0.540	0.550	0.530	0.540	0.538	29,664,460
2025-06-13	0.540	0.550	0.530	0.540	0.538	50,443,710
2025-06-12	0.580	0.580	0.550	0.560	0.557	94,116,600
2025-06-11	0.580	0.600	0.570	0.590	0.587	116,623,400
2025-06-10	0.610	0.610	0.550	0.570	0.567	395,323,300
2025-06-09	1.620	1.650	1.600	1.600	1.593	128,292,400
2025-06-06	1.700	1.710	1.650	1.650	1.642	31,256,780
2025-06-05	1.690	1.710	1.680	1.710	1.702	20,426,930
2025-06-04	1.680	1.710	1.670	1.700	1.692	28,290,410
2025-05-30	1.630	1.650	1.610	1.640	1.632	27,104,350
2025-05-29	1.710	1.720	1.690	1.710	1.702	14,924,700
2025-05-28	1.730	1.730	1.690	1.700	1.692	15,217,210
2025-05-27	1.740	1.770	1.690	1.750	1.742	41,111,260
2025-05-26	1.810	1.840	1.750	1.810	1.802	29,147,780
2025-05-23	1.990	2.040	1.920	1.930	1.921	34,275,000
2025-05-22	1.940	1.940	1.880	1.930	1.921	29,867,340
2025-05-21	1.930	1.950	1.900	1.940	1.931	17,378,260
2025-05-20	1.860	1.900	1.860	1.880	1.871	16,005,770
2025-05-19	1.820	1.840	1.820	1.830	1.822	6,293,239
2025-05-16	1.810	1.860	1.810	1.840	1.831	25,836,320
2025-05-15	1.820	1.840	1.770	1.790	1.782	33,968,700
2025-05-14	1.710	1.780	1.710	1.760	1.752	13,259,670
2025-05-13	1.710	1.730	1.680	1.690	1.682	15,772,940
2025-05-09	1.630	1.650	1.630	1.640	1.632	5,997,407
2025-05-08	1.630	1.640	1.610	1.620	1.612	6,597,233
2025-05-07	1.640	1.640	1.620	1.620	1.612	4,022,972

← NewerPage 6 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.