Bafang Yunji Intl Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	166.00	169.00	164.50	165.50	135.49	703,233
2023-08-02	166.50	168.50	164.00	165.50	135.49	572,459
2023-08-01	166.00	166.00	164.50	166.00	135.90	271,107
2023-07-31	168.00	168.00	164.00	165.00	135.08	526,418
2023-07-28	168.50	168.50	165.00	166.00	135.90	565,591
2023-07-27	167.00	168.50	165.50	168.00	137.54	353,617
2023-07-26	166.00	167.50	164.00	166.50	136.31	343,150
2023-07-25	169.00	169.00	165.00	166.50	136.31	553,622
2023-07-24	166.00	168.00	164.00	167.50	137.13	335,170
2023-07-21	170.00	170.50	166.00	166.00	135.90	456,018
2023-07-20	167.00	170.50	167.00	170.00	139.18	202,423
2023-07-19	169.50	171.00	166.50	166.50	136.31	707,661
2023-07-18	176.00	176.00	168.00	169.50	138.77	724,307
2023-07-17	176.50	176.50	173.00	174.00	142.45	243,618
2023-07-14	172.00	177.00	171.00	175.00	143.27	406,704
2023-07-13	172.50	172.50	170.50	171.00	139.99	232,405
2023-07-12	173.50	174.00	171.00	171.50	140.40	251,621
2023-07-11	173.50	175.50	172.50	173.00	141.63	212,973
2023-07-10	171.50	175.00	170.00	173.50	142.04	245,573
2023-07-07	172.00	173.00	170.50	171.00	139.99	286,231
2023-07-06	174.50	175.50	172.00	172.00	140.81	330,446
2023-07-05	174.50	177.50	174.00	174.00	142.45	589,616
2023-07-04	177.50	177.50	174.00	174.50	142.86	547,273
2023-07-03	179.50	179.50	176.50	177.50	145.32	470,935
2023-06-30	178.50	179.50	176.50	178.50	146.13	318,817
2023-06-29	179.00	179.50	176.50	178.50	146.13	605,923
2023-06-28	183.50	185.50	182.00	184.50	146.94	580,659
2023-06-27	190.00	191.00	183.00	183.50	146.15	773,736
2023-06-26	192.00	193.00	187.50	189.50	150.93	530,901
2023-06-21	193.50	195.50	191.50	192.00	152.92	694,917
2023-06-20	192.00	194.50	192.00	192.50	153.32	371,483
2023-06-19	192.00	195.00	192.00	192.00	152.92	319,040
2023-06-16	191.00	199.50	191.00	192.00	152.92	1,383,804
2023-06-15	191.00	192.00	188.50	190.00	151.33	877,876
2023-06-14	194.00	195.50	188.00	191.50	152.52	1,341,010
2023-06-13	194.00	196.50	192.50	193.00	153.71	589,600
2023-06-12	196.50	196.50	191.50	192.50	153.32	1,106,045
2023-06-09	201.50	203.00	195.00	197.50	157.30	1,217,941
2023-06-08	201.00	203.50	193.50	199.50	158.89	2,514,289
2023-06-07	199.00	206.00	199.00	201.00	160.09	4,161,179
2023-06-06	192.00	198.00	190.50	197.00	156.90	4,700,403
2023-06-05	182.50	195.00	182.00	188.50	150.13	3,744,416
2023-06-02	185.50	186.50	179.50	181.00	144.16	1,774,413
2023-06-01	173.50	184.50	173.00	183.00	145.75	3,426,089
2023-05-31	165.50	174.00	164.50	174.00	138.58	1,627,703
2023-05-30	167.00	167.00	164.00	164.50	131.02	534,970
2023-05-29	167.50	168.00	166.00	167.00	133.01	313,432
2023-05-26	166.50	167.50	165.50	167.00	133.01	401,608
2023-05-25	170.00	170.00	166.50	166.50	132.61	993,014
2023-05-24	169.50	173.50	168.50	170.00	135.40	821,154
2023-05-23	170.50	173.00	167.50	169.50	135.00	579,443
2023-05-22	171.50	173.50	170.50	170.50	135.79	300,750
2023-05-19	170.50	173.00	168.50	171.50	136.59	581,420
2023-05-18	173.00	175.00	170.00	170.00	135.40	553,844
2023-05-17	172.00	174.00	171.00	173.00	137.79	343,824
2023-05-16	170.00	172.50	170.00	171.50	136.59	246,168
2023-05-15	174.00	174.00	169.00	169.00	134.60	588,646
2023-05-12	171.00	174.50	170.50	174.00	138.58	464,344
2023-05-11	175.00	177.50	170.00	170.50	135.79	777,756
2023-05-10	177.50	178.50	175.50	175.50	139.78	274,949

← NewerPage 14 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.