BYD Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.250 | 1.290 | 1.250 | 1.280 | 1.274 | 10,524,550 |
| 2024-11-04 | 1.260 | 1.260 | 1.230 | 1.230 | 1.224 | 4,227,250 |
| 2024-11-01 | 1.210 | 1.230 | 1.200 | 1.210 | 1.204 | 2,923,266 |
| 2024-10-31 | 1.240 | 1.250 | 1.200 | 1.230 | 1.224 | 69,015,940 |
| 2024-10-30 | 1.290 | 1.290 | 1.260 | 1.280 | 1.274 | 1,973,832 |
| 2024-10-29 | 1.280 | 1.290 | 1.260 | 1.280 | 1.274 | 4,871,109 |
| 2024-10-28 | 1.290 | 1.300 | 1.270 | 1.280 | 1.274 | 2,002,850 |
| 2024-10-25 | 1.260 | 1.300 | 1.260 | 1.280 | 1.274 | 4,843,130 |
| 2024-10-24 | 1.250 | 1.270 | 1.230 | 1.240 | 1.234 | 3,406,599 |
| 2024-10-22 | 1.220 | 1.240 | 1.210 | 1.210 | 1.204 | 1,958,935 |
| 2024-10-21 | 1.220 | 1.240 | 1.220 | 1.220 | 1.214 | 2,051,068 |
| 2024-10-18 | 1.170 | 1.230 | 1.170 | 1.210 | 1.204 | 5,478,445 |
| 2024-10-17 | 1.190 | 1.210 | 1.130 | 1.150 | 1.145 | 7,540,725 |
| 2024-10-16 | 1.140 | 1.180 | 1.140 | 1.180 | 1.175 | 3,624,602 |
| 2024-10-15 | 1.240 | 1.240 | 1.170 | 1.190 | 1.184 | 8,321,410 |
| 2024-10-11 | 1.270 | 1.300 | 1.260 | 1.290 | 1.284 | 6,759,893 |
| 2024-10-10 | 1.270 | 1.310 | 1.270 | 1.290 | 1.284 | 4,281,193 |
| 2024-10-09 | 1.240 | 1.280 | 1.190 | 1.220 | 1.214 | 16,674,680 |
| 2024-10-08 | 1.280 | 1.310 | 1.250 | 1.250 | 1.244 | 15,188,200 |
| 2024-10-07 | 1.340 | 1.390 | 1.340 | 1.390 | 1.384 | 12,918,120 |
| 2024-10-04 | 1.270 | 1.290 | 1.270 | 1.270 | 1.264 | 8,083,278 |
| 2024-10-03 | 1.200 | 1.270 | 1.200 | 1.250 | 1.244 | 15,417,670 |
| 2024-10-02 | 1.230 | 1.280 | 1.220 | 1.250 | 1.244 | 22,358,900 |
| 2024-10-01 | 1.180 | 1.190 | 1.160 | 1.170 | 1.165 | 1,523,034 |
| 2024-09-30 | 1.200 | 1.200 | 1.170 | 1.170 | 1.165 | 16,000,690 |
| 2024-09-27 | 1.120 | 1.170 | 1.120 | 1.160 | 1.155 | 16,730,130 |
| 2024-09-26 | 1.060 | 1.100 | 1.050 | 1.090 | 1.085 | 9,395,310 |
| 2024-09-25 | 1.070 | 1.080 | 1.040 | 1.040 | 1.035 | 5,905,233 |
| 2024-09-24 | 1.020 | 1.050 | 1.020 | 1.040 | 1.035 | 5,743,531 |
| 2024-09-23 | 1.030 | 1.040 | 1.000 | 1.010 | 1.005 | 4,426,476 |
| 2024-09-20 | 1.050 | 1.050 | 1.030 | 1.040 | 1.035 | 1,882,351 |
| 2024-09-19 | 1.050 | 1.050 | 1.040 | 1.050 | 1.045 | 11,129,310 |
| 2024-09-18 | 1.040 | 1.050 | 1.040 | 1.040 | 1.035 | 1,266,484 |
| 2024-09-17 | 1.040 | 1.050 | 1.030 | 1.030 | 1.025 | 2,456,326 |
| 2024-09-16 | 1.020 | 1.030 | 1.020 | 1.030 | 1.025 | 2,047,186 |
| 2024-09-13 | 1.040 | 1.040 | 1.020 | 1.040 | 1.035 | 2,239,250 |
| 2024-09-12 | 1.050 | 1.050 | 1.030 | 1.050 | 1.045 | 3,163,285 |
| 2024-09-11 | 1.040 | 1.060 | 1.020 | 1.050 | 1.045 | 61,779,270 |
| 2024-09-10 | 1.040 | 1.040 | 1.030 | 1.040 | 1.035 | 4,242,739 |
| 2024-09-09 | 1.010 | 1.040 | 1.010 | 1.040 | 1.035 | 2,350,387 |
| 2024-09-06 | 1.040 | 1.040 | 1.020 | 1.020 | 1.015 | 1,958,434 |
| 2024-09-05 | 1.050 | 1.050 | 1.020 | 1.030 | 1.025 | 1,720,883 |
| 2024-09-04 | 1.040 | 1.040 | 1.020 | 1.040 | 1.035 | 1,629,674 |
| 2024-09-03 | 1.040 | 1.050 | 1.030 | 1.040 | 1.035 | 1,483,779 |
| 2024-09-02 | 1.050 | 1.050 | 1.020 | 1.040 | 1.035 | 2,925,658 |
| 2024-08-30 | 1.040 | 1.060 | 1.040 | 1.050 | 1.045 | 8,180,527 |
| 2024-08-29 | 0.970 | 1.010 | 0.960 | 1.000 | 0.995 | 3,599,638 |
| 2024-08-28 | 1.000 | 1.000 | 0.980 | 0.990 | 0.985 | 2,658,621 |
| 2024-08-27 | 1.010 | 1.020 | 1.000 | 1.010 | 1.005 | 1,473,205 |
| 2024-08-26 | 1.000 | 1.010 | 1.000 | 1.010 | 1.005 | 1,018,025 |
| 2024-08-23 | 1.000 | 1.010 | 0.990 | 1.010 | 1.005 | 2,021,818 |
| 2024-08-22 | 1.010 | 1.010 | 0.990 | 1.010 | 1.005 | 1,377,870 |
| 2024-08-21 | 0.990 | 1.000 | 0.980 | 1.000 | 0.995 | 1,045,934 |
| 2024-08-20 | 1.000 | 1.010 | 0.990 | 0.990 | 0.985 | 1,887,984 |
| 2024-08-19 | 1.000 | 1.010 | 0.980 | 0.990 | 0.985 | 4,963,001 |
| 2024-08-16 | 0.980 | 1.000 | 0.980 | 0.990 | 0.985 | 2,584,333 |
| 2024-08-15 | 0.970 | 0.980 | 0.960 | 0.960 | 0.956 | 2,318,834 |
| 2024-08-14 | 0.970 | 0.970 | 0.950 | 0.950 | 0.946 | 1,315,115 |
| 2024-08-13 | 0.970 | 0.970 | 0.950 | 0.970 | 0.966 | 1,221,172 |
| 2024-08-09 | 0.980 | 0.990 | 0.970 | 0.970 | 0.966 | 1,312,381 |
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.