BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.190	1.210	1.170	1.200	1.194	11,606,630
2025-01-31	1.190	1.210	1.180	1.200	1.194	6,104,189
2025-01-30	1.180	1.190	1.170	1.180	1.175	970,537
2025-01-29	1.200	1.210	1.160	1.180	1.175	4,745,185
2025-01-28	1.180	1.200	1.180	1.200	1.194	1,255,920
2025-01-27	1.190	1.210	1.190	1.200	1.194	1,538,006
2025-01-24	1.200	1.220	1.190	1.200	1.194	6,879,085
2025-01-23	1.200	1.200	1.180	1.180	1.175	3,202,196
2025-01-22	1.220	1.220	1.200	1.210	1.204	1,467,984
2025-01-21	1.230	1.240	1.210	1.230	1.224	2,887,086
2025-01-20	1.210	1.240	1.210	1.220	1.214	10,819,940
2025-01-17	1.150	1.180	1.140	1.170	1.165	9,507,632
2025-01-16	1.150	1.160	1.130	1.150	1.145	7,605,388
2025-01-15	1.160	1.160	1.140	1.140	1.135	1,178,924
2025-01-14	1.130	1.160	1.130	1.130	1.125	3,616,002
2025-01-13	1.100	1.110	1.090	1.090	1.085	4,769,336
2025-01-10	1.130	1.130	1.100	1.110	1.105	2,170,511
2025-01-09	1.140	1.150	1.120	1.130	1.125	2,806,731
2025-01-08	1.140	1.140	1.110	1.130	1.125	93,587,070
2025-01-07	1.150	1.170	1.140	1.160	1.155	1,671,719
2025-01-06	1.150	1.160	1.140	1.150	1.145	2,004,802
2025-01-03	1.150	1.170	1.140	1.160	1.155	41,707,310
2025-01-02	1.160	1.160	1.130	1.150	1.145	3,669,379
2024-12-30	1.180	1.190	1.170	1.180	1.175	1,402,793
2024-12-27	1.210	1.230	1.200	1.220	1.214	2,870,835
2024-12-26	1.210	1.210	1.200	1.210	1.204	574,867
2024-12-25	1.210	1.210	1.190	1.210	1.204	1,532,170
2024-12-24	1.210	1.230	1.200	1.210	1.204	3,345,151
2024-12-23	1.180	1.200	1.160	1.180	1.175	2,795,846
2024-12-20	1.180	1.210	1.180	1.190	1.184	27,184,670
2024-12-19	1.200	1.210	1.180	1.180	1.175	1,838,169
2024-12-18	1.190	1.200	1.180	1.200	1.194	1,037,500
2024-12-17	1.170	1.200	1.170	1.170	1.165	1,737,648
2024-12-16	1.180	1.180	1.150	1.160	1.155	2,925,410
2024-12-13	1.210	1.210	1.180	1.200	1.194	1,593,420
2024-12-12	1.200	1.230	1.200	1.230	1.224	12,861,090
2024-12-11	1.210	1.210	1.180	1.200	1.194	19,147,990
2024-12-09	1.170	1.210	1.150	1.210	1.204	4,079,780
2024-12-06	1.150	1.170	1.150	1.170	1.165	3,147,066
2024-12-04	1.160	1.160	1.140	1.150	1.145	1,178,938
2024-12-03	1.170	1.170	1.150	1.160	1.155	13,409,250
2024-12-02	1.150	1.160	1.140	1.160	1.155	2,048,309
2024-11-29	1.100	1.130	1.100	1.120	1.115	1,151,463
2024-11-28	1.120	1.120	1.100	1.110	1.105	2,556,994
2024-11-27	1.140	1.160	1.120	1.160	1.155	2,122,727
2024-11-26	1.150	1.150	1.130	1.150	1.145	865,969
2024-11-25	1.150	1.170	1.150	1.160	1.155	2,904,734
2024-11-22	1.180	1.180	1.130	1.130	1.125	4,304,323
2024-11-21	1.180	1.180	1.160	1.170	1.165	3,188,119
2024-11-20	1.180	1.180	1.170	1.180	1.175	2,413,183
2024-11-19	1.200	1.200	1.170	1.180	1.175	3,172,707
2024-11-18	1.190	1.210	1.190	1.190	1.184	2,582,169
2024-11-15	1.180	1.200	1.170	1.180	1.175	1,493,703
2024-11-14	1.210	1.210	1.180	1.180	1.175	1,546,737
2024-11-13	1.200	1.230	1.200	1.220	1.214	1,511,372
2024-11-12	1.230	1.240	1.200	1.200	1.194	6,225,299
2024-11-11	1.200	1.220	1.190	1.210	1.204	2,122,808
2024-11-08	1.240	1.250	1.220	1.220	1.214	4,329,180
2024-11-07	1.220	1.240	1.210	1.230	1.224	5,250,795
2024-11-06	1.270	1.270	1.220	1.240	1.234	8,198,000

← NewerPage 8 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.