Bafang Yunji Intl Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	164.00	166.00	164.00	165.50	137.09	150,700
2024-01-23	165.00	165.00	163.50	165.00	136.68	137,278
2024-01-22	163.50	165.00	163.00	165.00	136.68	120,309
2024-01-19	162.00	164.50	162.00	163.50	135.43	96,327
2024-01-18	163.50	163.50	160.00	162.50	134.61	342,565
2024-01-17	166.00	166.00	162.00	163.00	135.02	525,287
2024-01-16	167.50	167.50	165.50	166.00	137.51	281,529
2024-01-15	168.00	168.50	167.00	168.00	139.16	168,118
2024-01-12	168.00	169.00	167.50	168.50	139.58	132,758
2024-01-11	167.50	168.00	166.50	168.00	139.16	136,723
2024-01-10	167.50	168.00	166.50	166.50	137.92	124,514
2024-01-09	169.00	169.00	167.00	167.00	138.33	188,680
2024-01-08	169.00	169.00	168.00	168.50	139.58	81,881
2024-01-05	169.00	169.50	168.00	169.00	139.99	130,071
2024-01-04	168.00	168.50	168.00	168.50	139.58	108,588
2024-01-03	169.50	169.50	167.50	168.50	139.58	200,820
2024-01-02	170.50	171.00	169.00	169.50	140.41	160,565
2023-12-29	168.50	171.00	168.00	170.50	141.23	275,681
2023-12-28	170.00	170.00	168.50	169.00	139.99	178,927
2023-12-27	170.50	171.50	169.00	170.00	140.82	245,990
2023-12-26	170.00	170.00	168.00	169.50	140.41	124,318
2023-12-25	168.00	170.00	168.00	168.50	139.58	137,892
2023-12-22	168.50	168.50	167.00	168.00	139.16	252,634
2023-12-21	169.00	170.00	168.00	169.00	139.99	190,197
2023-12-20	170.00	172.50	170.00	171.00	139.99	378,143
2023-12-19	173.00	173.00	169.00	169.50	138.77	590,109
2023-12-18	174.50	175.00	172.00	173.00	141.63	217,656
2023-12-15	173.50	174.50	173.00	174.00	142.45	109,262
2023-12-14	174.00	174.50	173.00	173.00	141.63	168,334
2023-12-13	173.00	174.00	172.00	173.00	141.63	121,230
2023-12-12	174.00	174.00	172.00	173.00	141.63	344,474
2023-12-11	174.00	175.00	171.50	172.50	141.22	187,320
2023-12-08	176.00	176.00	172.50	174.00	142.45	409,648
2023-12-07	176.00	180.50	174.50	175.00	143.27	471,998
2023-12-06	175.50	176.00	173.50	174.50	142.86	221,095
2023-12-05	175.50	177.00	174.00	175.50	143.68	339,439
2023-12-04	173.50	176.00	173.50	174.50	142.86	293,955
2023-12-01	174.00	174.00	171.50	172.00	140.81	246,377
2023-11-30	171.50	174.00	171.50	173.00	141.63	236,162
2023-11-29	175.50	175.50	170.00	171.50	140.40	677,759
2023-11-28	173.50	177.00	173.50	175.50	143.68	253,783
2023-11-27	175.50	177.00	172.50	173.50	142.04	162,773
2023-11-24	176.00	176.00	173.00	174.50	142.86	130,429
2023-11-23	174.50	176.00	174.00	175.00	143.27	91,710
2023-11-22	178.00	178.00	174.50	174.50	142.86	97,762
2023-11-21	176.50	178.00	175.50	176.50	144.50	95,478
2023-11-20	180.00	180.00	176.00	176.00	144.09	209,090
2023-11-17	180.00	181.50	178.50	180.50	147.77	276,481
2023-11-16	177.50	182.50	177.50	178.00	145.73	388,127
2023-11-15	180.00	180.50	177.00	177.50	145.32	216,057
2023-11-14	176.00	181.50	176.00	178.50	146.13	654,777
2023-11-13	175.00	176.50	172.50	176.00	144.09	183,006
2023-11-10	175.00	177.50	173.50	174.00	142.45	173,741
2023-11-09	175.50	178.00	174.00	177.00	144.91	217,572
2023-11-08	176.50	176.50	173.00	175.00	143.27	119,141
2023-11-07	174.50	177.50	174.00	175.50	143.68	333,099
2023-11-06	173.50	174.50	172.00	173.50	142.04	215,674
2023-11-03	172.00	173.00	170.50	172.50	141.22	198,528
2023-11-02	171.50	172.00	168.50	171.00	139.99	125,648
2023-11-01	168.00	171.50	168.00	171.00	139.99	178,688

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.