Bafang Yunji Intl Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	168.00	172.00	167.50	167.50	137.13	245,917
2023-10-30	166.00	167.50	166.00	166.50	136.31	55,355
2023-10-27	165.50	166.50	165.50	166.00	135.90	106,383
2023-10-26	168.00	169.50	165.50	165.50	135.49	368,789
2023-10-25	169.50	171.00	168.50	169.50	138.77	127,088
2023-10-24	169.00	171.00	168.00	170.50	139.59	177,611
2023-10-23	167.00	170.50	167.00	169.50	138.77	180,966
2023-10-20	170.50	171.00	166.50	167.50	137.13	686,790
2023-10-19	175.00	175.00	171.00	171.50	140.40	257,461
2023-10-18	172.00	175.00	171.00	175.00	143.27	251,277
2023-10-17	174.00	174.00	171.00	171.50	140.40	240,937
2023-10-16	173.00	174.00	172.00	173.00	141.63	157,560
2023-10-13	172.00	175.00	171.50	172.50	141.22	192,247
2023-10-12	174.00	174.00	171.50	172.50	141.22	264,903
2023-10-11	175.50	176.00	173.00	174.50	142.86	230,188
2023-10-06	177.00	177.00	173.00	173.50	142.04	230,099
2023-10-05	179.00	179.00	175.00	176.50	144.50	281,379
2023-10-04	176.50	179.00	175.00	178.50	146.13	404,856
2023-10-03	178.00	179.00	174.00	176.50	144.50	388,943
2023-10-02	181.50	182.50	177.00	177.00	144.91	484,654
2023-09-28	173.00	183.50	172.50	179.50	146.95	1,662,178
2023-09-27	171.50	177.00	171.50	173.00	141.63	701,106
2023-09-26	172.50	173.00	171.00	171.50	140.40	225,865
2023-09-25	168.00	172.50	168.00	172.00	140.81	326,535
2023-09-22	166.50	167.50	166.00	167.00	136.72	125,807
2023-09-21	167.00	168.00	166.00	167.00	136.72	118,770
2023-09-20	167.50	169.50	167.50	168.00	137.54	76,484
2023-09-19	170.00	171.00	167.50	167.50	137.13	212,072
2023-09-18	171.00	172.50	170.00	170.00	139.18	95,900
2023-09-15	174.00	174.00	171.00	171.00	139.99	148,472
2023-09-14	170.50	174.00	169.50	172.50	141.22	390,179
2023-09-13	172.50	173.00	170.00	170.50	139.59	443,131
2023-09-12	169.00	173.50	168.50	171.50	140.40	636,276
2023-09-11	166.00	168.00	165.50	168.00	137.54	142,434
2023-09-08	165.00	166.50	165.00	166.00	135.90	96,040
2023-09-07	166.50	166.50	165.00	166.00	135.90	236,291
2023-09-06	167.50	168.00	166.50	167.50	137.13	157,939
2023-09-05	170.50	170.50	166.50	167.50	137.13	221,908
2023-09-04	170.00	170.00	168.00	169.50	138.77	73,733
2023-09-01	168.50	172.50	168.00	170.50	139.59	234,408
2023-08-31	167.00	168.50	167.00	168.50	137.95	77,762
2023-08-30	167.00	168.50	166.00	167.50	137.13	125,405
2023-08-29	167.50	167.50	166.50	167.00	136.72	81,373
2023-08-28	169.00	169.50	166.50	167.00	136.72	190,006
2023-08-25	170.50	174.00	169.00	169.00	138.36	390,889
2023-08-24	170.50	173.50	167.00	170.50	139.59	675,996
2023-08-23	166.00	169.00	166.00	166.50	136.31	153,979
2023-08-22	168.00	168.50	164.50	165.00	135.08	149,492
2023-08-21	168.50	169.00	165.50	166.50	136.31	137,022
2023-08-18	169.50	171.00	166.50	168.00	137.54	212,008
2023-08-17	164.00	171.00	163.50	171.00	139.99	321,475
2023-08-16	168.00	168.00	164.00	164.00	134.26	322,455
2023-08-15	171.00	171.00	167.50	168.00	137.54	338,091
2023-08-14	178.00	180.00	165.50	170.50	139.59	1,822,875
2023-08-11	166.00	178.00	164.50	176.00	144.09	2,177,761
2023-08-10	163.00	165.00	161.00	163.50	133.85	287,603
2023-08-09	161.50	162.50	160.00	162.50	133.04	169,133
2023-08-08	162.00	164.00	160.00	161.00	131.81	345,052
2023-08-07	166.00	166.00	160.00	161.00	131.81	708,379
2023-08-04	166.00	169.00	164.50	165.50	135.49	703,233

← NewerPage 13 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.