Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 170.00 | 171.00 | 170.00 | 170.50 | 141.23 | 152,986 |
| 2024-04-30 | 170.00 | 170.50 | 169.00 | 170.50 | 141.23 | 159,869 |
| 2024-04-29 | 169.00 | 170.00 | 168.00 | 170.00 | 140.82 | 438,166 |
| 2024-04-26 | 165.50 | 170.00 | 165.00 | 168.50 | 139.58 | 316,426 |
| 2024-04-25 | 165.50 | 166.50 | 164.50 | 165.00 | 136.68 | 105,508 |
| 2024-04-24 | 167.00 | 167.00 | 166.00 | 166.00 | 137.51 | 79,850 |
| 2024-04-23 | 164.00 | 166.00 | 164.00 | 165.50 | 137.09 | 71,138 |
| 2024-04-22 | 163.00 | 165.50 | 163.00 | 163.50 | 135.43 | 211,276 |
| 2024-04-19 | 165.50 | 166.00 | 162.00 | 164.50 | 136.26 | 284,420 |
| 2024-04-18 | 166.00 | 167.00 | 164.50 | 166.00 | 137.51 | 94,559 |
| 2024-04-17 | 165.00 | 166.50 | 165.00 | 166.50 | 137.92 | 134,753 |
| 2024-04-16 | 168.00 | 168.00 | 165.00 | 165.00 | 136.68 | 244,798 |
| 2024-04-15 | 167.50 | 170.50 | 166.50 | 168.50 | 139.58 | 371,942 |
| 2024-04-12 | 166.00 | 167.50 | 165.00 | 167.50 | 138.75 | 170,257 |
| 2024-04-11 | 167.00 | 167.50 | 165.00 | 166.00 | 137.51 | 232,498 |
| 2024-04-10 | 169.00 | 169.50 | 164.50 | 166.50 | 137.92 | 459,894 |
| 2024-04-09 | 168.50 | 171.00 | 168.00 | 168.50 | 139.58 | 384,603 |
| 2024-04-08 | 170.00 | 171.00 | 168.00 | 171.00 | 141.65 | 251,940 |
| 2024-04-03 | 170.50 | 170.50 | 169.00 | 170.00 | 140.82 | 110,957 |
| 2024-04-02 | 170.00 | 171.00 | 169.50 | 170.50 | 141.23 | 136,728 |
| 2024-04-01 | 168.50 | 170.50 | 168.50 | 169.50 | 140.41 | 231,604 |
| 2024-03-29 | 169.50 | 169.50 | 167.50 | 169.50 | 140.41 | 101,681 |
| 2024-03-28 | 168.50 | 169.50 | 167.50 | 169.50 | 140.41 | 145,078 |
| 2024-03-27 | 166.00 | 170.00 | 166.00 | 169.50 | 140.41 | 368,065 |
| 2024-03-26 | 165.00 | 166.00 | 164.50 | 166.00 | 137.51 | 123,447 |
| 2024-03-25 | 165.00 | 166.00 | 164.50 | 165.00 | 136.68 | 186,846 |
| 2024-03-22 | 165.50 | 165.50 | 164.50 | 165.00 | 136.68 | 114,663 |
| 2024-03-21 | 164.50 | 165.00 | 164.00 | 165.00 | 136.68 | 156,637 |
| 2024-03-20 | 164.50 | 165.00 | 163.50 | 164.50 | 136.26 | 189,174 |
| 2024-03-19 | 165.50 | 165.50 | 164.00 | 164.50 | 136.26 | 194,859 |
| 2024-03-18 | 164.50 | 165.50 | 163.50 | 165.00 | 136.68 | 140,033 |
| 2024-03-15 | 163.50 | 164.00 | 163.00 | 164.00 | 135.85 | 214,445 |
| 2024-03-14 | 164.50 | 165.00 | 162.00 | 163.50 | 135.43 | 458,560 |
| 2024-03-13 | 166.00 | 167.00 | 164.00 | 164.50 | 136.26 | 559,006 |
| 2024-03-12 | 166.00 | 168.50 | 165.00 | 167.00 | 138.33 | 399,626 |
| 2024-03-11 | 167.00 | 169.50 | 164.50 | 166.00 | 137.51 | 352,289 |
| 2024-03-08 | 164.50 | 167.50 | 164.50 | 166.00 | 137.51 | 558,929 |
| 2024-03-07 | 168.00 | 168.00 | 162.50 | 164.50 | 136.26 | 929,477 |
| 2024-03-06 | 165.00 | 170.50 | 161.00 | 168.00 | 139.16 | 1,030,742 |
| 2024-03-05 | 169.50 | 172.50 | 169.00 | 170.00 | 140.82 | 487,827 |
| 2024-03-04 | 170.50 | 171.00 | 169.50 | 170.00 | 140.82 | 247,406 |
| 2024-03-01 | 171.00 | 171.50 | 169.00 | 170.50 | 141.23 | 351,544 |
| 2024-02-29 | 169.00 | 172.00 | 169.00 | 170.00 | 140.82 | 291,417 |
| 2024-02-27 | 170.00 | 170.50 | 168.50 | 169.00 | 139.99 | 209,323 |
| 2024-02-26 | 167.50 | 170.00 | 167.50 | 170.00 | 140.82 | 249,660 |
| 2024-02-23 | 167.50 | 168.50 | 167.00 | 168.00 | 139.16 | 129,537 |
| 2024-02-22 | 168.00 | 168.00 | 166.00 | 167.50 | 138.75 | 88,580 |
| 2024-02-21 | 168.00 | 168.50 | 166.00 | 167.00 | 138.33 | 150,219 |
| 2024-02-20 | 168.50 | 169.00 | 167.00 | 168.00 | 139.16 | 114,610 |
| 2024-02-19 | 167.50 | 170.00 | 167.50 | 168.50 | 139.58 | 229,912 |
| 2024-02-16 | 167.00 | 167.50 | 165.50 | 167.50 | 138.75 | 184,982 |
| 2024-02-15 | 165.00 | 167.00 | 163.50 | 166.50 | 137.92 | 314,622 |
| 2024-02-05 | 163.50 | 163.50 | 162.00 | 162.00 | 134.19 | 218,722 |
| 2024-02-02 | 163.50 | 164.00 | 162.50 | 163.50 | 135.43 | 111,899 |
| 2024-02-01 | 164.00 | 164.50 | 162.50 | 164.50 | 136.26 | 145,715 |
| 2024-01-31 | 164.50 | 165.00 | 163.00 | 163.50 | 135.43 | 160,993 |
| 2024-01-30 | 164.00 | 165.50 | 164.00 | 165.00 | 136.68 | 104,301 |
| 2024-01-29 | 164.00 | 164.50 | 163.00 | 164.00 | 135.85 | 165,358 |
| 2024-01-26 | 164.00 | 165.50 | 163.50 | 164.00 | 135.85 | 166,611 |
| 2024-01-25 | 165.00 | 165.50 | 164.00 | 164.50 | 136.26 | 84,057 |
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.