Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 159.00 | 160.50 | 158.50 | 160.00 | 136.66 | 53,656 |
| 2024-07-29 | 158.50 | 160.50 | 158.50 | 159.50 | 136.23 | 112,604 |
| 2024-07-26 | 159.50 | 160.00 | 157.50 | 158.50 | 135.37 | 292,321 |
| 2024-07-23 | 160.50 | 161.50 | 160.00 | 160.50 | 137.08 | 102,477 |
| 2024-07-22 | 162.00 | 162.00 | 159.50 | 160.00 | 136.66 | 225,080 |
| 2024-07-19 | 162.00 | 162.50 | 161.50 | 162.00 | 138.36 | 102,484 |
| 2024-07-18 | 163.00 | 163.50 | 162.00 | 162.00 | 138.36 | 147,462 |
| 2024-07-17 | 164.00 | 164.00 | 162.50 | 163.00 | 139.22 | 118,180 |
| 2024-07-16 | 163.00 | 164.00 | 162.50 | 163.00 | 139.22 | 94,349 |
| 2024-07-15 | 163.00 | 163.50 | 162.50 | 163.00 | 139.22 | 89,456 |
| 2024-07-12 | 162.50 | 163.50 | 162.00 | 163.00 | 139.22 | 86,613 |
| 2024-07-11 | 163.50 | 164.00 | 162.00 | 162.50 | 138.79 | 254,919 |
| 2024-07-10 | 165.00 | 165.00 | 162.00 | 162.50 | 138.79 | 318,858 |
| 2024-07-09 | 162.50 | 164.00 | 161.50 | 164.00 | 140.07 | 303,734 |
| 2024-07-08 | 163.00 | 163.00 | 162.50 | 162.50 | 138.79 | 71,452 |
| 2024-07-05 | 163.00 | 163.00 | 162.50 | 163.00 | 139.22 | 47,707 |
| 2024-07-04 | 162.50 | 164.00 | 162.00 | 163.50 | 139.64 | 145,061 |
| 2024-07-03 | 164.00 | 164.00 | 161.00 | 162.00 | 138.36 | 264,358 |
| 2024-07-02 | 162.50 | 165.00 | 162.00 | 164.00 | 140.07 | 282,373 |
| 2024-07-01 | 162.50 | 163.00 | 162.00 | 162.00 | 138.36 | 81,577 |
| 2024-06-28 | 162.50 | 163.50 | 162.00 | 162.50 | 138.79 | 156,460 |
| 2024-06-27 | 163.50 | 164.00 | 162.50 | 163.00 | 139.22 | 80,518 |
| 2024-06-26 | 162.50 | 165.00 | 162.50 | 163.50 | 139.64 | 234,002 |
| 2024-06-25 | 162.50 | 163.00 | 162.00 | 162.50 | 138.79 | 148,223 |
| 2024-06-24 | 164.00 | 164.00 | 162.00 | 162.50 | 138.79 | 163,935 |
| 2024-06-21 | 164.00 | 164.00 | 163.00 | 163.00 | 139.22 | 118,636 |
| 2024-06-20 | 162.00 | 164.50 | 162.00 | 163.00 | 139.22 | 312,670 |
| 2024-06-19 | 165.50 | 166.50 | 165.50 | 166.00 | 137.51 | 235,255 |
| 2024-06-18 | 165.50 | 166.00 | 165.00 | 165.50 | 137.09 | 207,864 |
| 2024-06-17 | 166.00 | 166.00 | 165.00 | 165.00 | 136.68 | 218,028 |
| 2024-06-14 | 166.00 | 166.00 | 165.00 | 166.00 | 137.51 | 143,678 |
| 2024-06-13 | 166.00 | 166.00 | 165.00 | 165.50 | 137.09 | 140,587 |
| 2024-06-12 | 167.00 | 167.00 | 164.50 | 165.50 | 137.09 | 200,385 |
| 2024-06-11 | 167.00 | 167.00 | 165.00 | 165.50 | 137.09 | 172,870 |
| 2024-06-07 | 166.00 | 167.50 | 166.00 | 167.00 | 138.33 | 151,368 |
| 2024-06-06 | 167.50 | 167.50 | 166.00 | 166.00 | 137.51 | 180,840 |
| 2024-06-05 | 167.50 | 168.00 | 166.50 | 167.00 | 138.33 | 104,201 |
| 2024-06-04 | 168.50 | 169.00 | 167.50 | 167.50 | 138.75 | 115,403 |
| 2024-06-03 | 167.50 | 168.50 | 166.50 | 168.00 | 139.16 | 224,662 |
| 2024-05-31 | 166.50 | 167.50 | 166.50 | 167.00 | 138.33 | 117,151 |
| 2024-05-30 | 167.50 | 168.00 | 166.00 | 166.50 | 137.92 | 207,247 |
| 2024-05-29 | 167.00 | 168.50 | 167.00 | 167.50 | 138.75 | 280,600 |
| 2024-05-28 | 166.50 | 169.00 | 166.50 | 167.50 | 138.75 | 246,692 |
| 2024-05-27 | 167.50 | 168.50 | 166.50 | 166.50 | 137.92 | 239,733 |
| 2024-05-24 | 166.50 | 169.50 | 165.50 | 167.50 | 138.75 | 307,472 |
| 2024-05-23 | 166.50 | 169.50 | 165.00 | 166.50 | 137.92 | 529,319 |
| 2024-05-22 | 166.00 | 168.00 | 166.00 | 167.00 | 138.33 | 241,712 |
| 2024-05-21 | 168.50 | 168.50 | 166.00 | 166.00 | 137.51 | 279,732 |
| 2024-05-20 | 168.50 | 169.00 | 166.00 | 168.00 | 139.16 | 404,998 |
| 2024-05-17 | 169.00 | 169.50 | 168.00 | 168.50 | 139.58 | 353,864 |
| 2024-05-16 | 172.50 | 172.50 | 167.50 | 168.00 | 139.16 | 752,065 |
| 2024-05-15 | 172.50 | 173.50 | 168.00 | 170.50 | 141.23 | 952,394 |
| 2024-05-14 | 173.00 | 175.00 | 172.00 | 172.50 | 142.89 | 221,849 |
| 2024-05-13 | 172.50 | 174.50 | 170.50 | 174.50 | 144.55 | 587,752 |
| 2024-05-10 | 176.00 | 177.00 | 173.50 | 174.50 | 144.55 | 148,603 |
| 2024-05-09 | 179.00 | 179.00 | 175.00 | 175.00 | 144.96 | 398,201 |
| 2024-05-08 | 175.00 | 179.50 | 175.00 | 177.50 | 147.03 | 542,114 |
| 2024-05-07 | 170.50 | 178.00 | 170.50 | 175.00 | 144.96 | 777,384 |
| 2024-05-06 | 170.50 | 171.50 | 169.00 | 170.00 | 140.82 | 177,203 |
| 2024-05-03 | 171.00 | 171.00 | 170.00 | 170.50 | 141.23 | 142,288 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 7.5000 TWD |
| 2025-12-24 | 4.0000 TWD |
| 2025-06-23 | 6.0045 TWD |
| 2024-12-19 | 1.9955 TWD |
| 2024-06-20 | 5.0045 TWD |
| 2023-12-21 | 1.9955 TWD |
| 2023-06-29 | 5.0106 TWD |
| 2022-12-15 | 2.4894 TWD |
| 2022-07-05 | 4.2271 TWD |
| 2021-12-16 | 2.2729 TWD |
| 2021-06-29 | 6.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.