BYD Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1.640 | 1.640 | 1.620 | 1.630 | 1.622 | 7,135,121 |
| 2025-05-02 | 1.630 | 1.650 | 1.620 | 1.640 | 1.632 | 7,619,556 |
| 2025-04-30 | 1.590 | 1.620 | 1.590 | 1.600 | 1.593 | 10,218,340 |
| 2025-04-29 | 1.630 | 1.630 | 1.590 | 1.610 | 1.603 | 16,203,440 |
| 2025-04-28 | 1.640 | 1.670 | 1.630 | 1.670 | 1.662 | 12,758,730 |
| 2025-04-25 | 1.710 | 1.740 | 1.700 | 1.740 | 1.732 | 13,053,590 |
| 2025-04-24 | 1.680 | 1.700 | 1.650 | 1.700 | 1.692 | 10,790,630 |
| 2025-04-23 | 1.690 | 1.720 | 1.680 | 1.700 | 1.692 | 17,731,910 |
| 2025-04-22 | 1.570 | 1.640 | 1.560 | 1.640 | 1.632 | 10,755,910 |
| 2025-04-21 | 1.580 | 1.600 | 1.570 | 1.580 | 1.573 | 4,254,398 |
| 2025-04-18 | 1.570 | 1.580 | 1.560 | 1.570 | 1.563 | 2,045,895 |
| 2025-04-17 | 1.560 | 1.590 | 1.560 | 1.570 | 1.563 | 4,711,890 |
| 2025-04-16 | 1.570 | 1.580 | 1.530 | 1.560 | 1.553 | 8,132,429 |
| 2025-04-11 | 1.530 | 1.610 | 1.520 | 1.580 | 1.573 | 16,053,970 |
| 2025-04-10 | 1.550 | 1.550 | 1.500 | 1.510 | 1.503 | 15,535,160 |
| 2025-04-09 | 1.450 | 1.500 | 1.410 | 1.480 | 1.473 | 16,241,310 |
| 2025-04-08 | 1.380 | 1.500 | 1.380 | 1.470 | 1.463 | 52,077,870 |
| 2025-04-04 | 1.600 | 1.600 | 1.470 | 1.570 | 1.563 | 16,427,750 |
| 2025-04-03 | 1.630 | 1.650 | 1.610 | 1.610 | 1.603 | 19,011,510 |
| 2025-04-02 | 1.680 | 1.680 | 1.640 | 1.640 | 1.632 | 9,376,354 |
| 2025-04-01 | 1.700 | 1.720 | 1.680 | 1.690 | 1.682 | 7,760,830 |
| 2025-03-31 | 1.750 | 1.750 | 1.680 | 1.710 | 1.702 | 23,776,110 |
| 2025-03-28 | 1.760 | 1.780 | 1.740 | 1.770 | 1.762 | 16,993,950 |
| 2025-03-27 | 1.770 | 1.790 | 1.760 | 1.780 | 1.772 | 28,434,860 |
| 2025-03-26 | 1.730 | 1.760 | 1.720 | 1.730 | 1.722 | 18,885,480 |
| 2025-03-25 | 1.720 | 1.730 | 1.700 | 1.710 | 1.702 | 18,954,820 |
| 2025-03-24 | 1.730 | 1.800 | 1.700 | 1.790 | 1.782 | 18,840,480 |
| 2025-03-21 | 1.710 | 1.730 | 1.680 | 1.720 | 1.712 | 30,739,410 |
| 2025-03-20 | 1.850 | 1.860 | 1.800 | 1.830 | 1.822 | 36,448,030 |
| 2025-03-19 | 1.810 | 1.840 | 1.790 | 1.840 | 1.831 | 33,394,330 |
| 2025-03-18 | 1.710 | 1.760 | 1.700 | 1.760 | 1.752 | 36,155,770 |
| 2025-03-17 | 1.700 | 1.710 | 1.650 | 1.660 | 1.652 | 16,872,700 |
| 2025-03-14 | 1.610 | 1.670 | 1.600 | 1.670 | 1.662 | 27,416,000 |
| 2025-03-13 | 1.570 | 1.580 | 1.540 | 1.570 | 1.563 | 8,736,285 |
| 2025-03-12 | 1.580 | 1.580 | 1.520 | 1.550 | 1.543 | 8,809,788 |
| 2025-03-11 | 1.500 | 1.540 | 1.500 | 1.540 | 1.533 | 6,288,567 |
| 2025-03-10 | 1.520 | 1.520 | 1.490 | 1.500 | 1.493 | 11,830,890 |
| 2025-03-07 | 1.570 | 1.590 | 1.520 | 1.550 | 1.543 | 22,861,750 |
| 2025-03-06 | 1.550 | 1.590 | 1.550 | 1.580 | 1.573 | 20,793,650 |
| 2025-03-05 | 1.490 | 1.540 | 1.470 | 1.530 | 1.523 | 20,336,800 |
| 2025-03-04 | 1.480 | 1.500 | 1.460 | 1.490 | 1.483 | 46,365,140 |
| 2025-03-03 | 1.630 | 1.630 | 1.580 | 1.580 | 1.573 | 22,251,720 |
| 2025-02-28 | 1.670 | 1.680 | 1.590 | 1.630 | 1.622 | 40,967,290 |
| 2025-02-27 | 1.710 | 1.750 | 1.690 | 1.730 | 1.722 | 27,158,620 |
| 2025-02-26 | 1.700 | 1.720 | 1.680 | 1.710 | 1.702 | 20,500,490 |
| 2025-02-25 | 1.680 | 1.720 | 1.660 | 1.680 | 1.672 | 21,804,910 |
| 2025-02-24 | 1.740 | 1.740 | 1.680 | 1.700 | 1.692 | 27,373,060 |
| 2025-02-21 | 1.710 | 1.740 | 1.700 | 1.730 | 1.722 | 31,596,220 |
| 2025-02-20 | 1.630 | 1.650 | 1.600 | 1.620 | 1.612 | 16,767,700 |
| 2025-02-19 | 1.600 | 1.610 | 1.580 | 1.610 | 1.603 | 10,095,250 |
| 2025-02-18 | 1.580 | 1.620 | 1.570 | 1.600 | 1.593 | 24,755,340 |
| 2025-02-17 | 1.540 | 1.560 | 1.500 | 1.560 | 1.553 | 24,921,320 |
| 2025-02-14 | 1.530 | 1.600 | 1.530 | 1.580 | 1.573 | 36,049,470 |
| 2025-02-13 | 1.550 | 1.570 | 1.440 | 1.450 | 1.443 | 44,584,290 |
| 2025-02-11 | 1.460 | 1.480 | 1.440 | 1.440 | 1.433 | 15,099,670 |
| 2025-02-10 | 1.440 | 1.490 | 1.410 | 1.490 | 1.483 | 18,257,620 |
| 2025-02-07 | 1.420 | 1.460 | 1.390 | 1.460 | 1.453 | 32,451,850 |
| 2025-02-06 | 1.230 | 1.390 | 1.230 | 1.380 | 1.374 | 19,284,310 |
| 2025-02-05 | 1.240 | 1.250 | 1.220 | 1.240 | 1.234 | 5,874,444 |
| 2025-02-04 | 1.230 | 1.260 | 1.230 | 1.260 | 1.254 | 22,728,530 |
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.