Bafang Yunji Intl Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	177.50	177.50	174.00	176.00	140.17	267,464
2023-05-08	178.00	179.00	176.50	176.50	140.57	329,329
2023-05-05	179.00	180.50	176.50	176.50	140.57	565,790
2023-05-04	180.50	182.00	177.50	180.00	143.36	354,345
2023-05-03	179.50	182.50	179.50	179.50	142.96	380,668
2023-05-02	180.00	183.00	177.50	181.50	144.56	502,783
2023-04-28	177.00	181.00	177.00	180.00	143.36	688,548
2023-04-27	174.00	176.00	172.00	175.50	139.78	563,460
2023-04-26	174.50	177.00	172.00	174.00	138.58	1,220,668
2023-04-25	181.00	184.50	175.00	175.00	139.38	1,481,954
2023-04-24	181.00	184.00	179.50	181.50	144.56	1,194,424
2023-04-21	186.50	188.00	181.50	181.50	144.56	1,190,553
2023-04-20	192.50	195.50	183.50	187.50	149.33	3,547,465
2023-04-19	185.00	194.00	184.50	190.50	151.72	4,061,357
2023-04-18	184.00	186.00	183.00	183.50	146.15	618,149
2023-04-17	185.00	187.00	184.00	184.00	146.55	949,286
2023-04-14	181.50	187.50	181.00	185.00	147.34	1,618,448
2023-04-13	183.00	184.00	180.00	180.00	143.36	1,504,017
2023-04-12	181.00	184.50	181.00	184.00	146.55	749,123
2023-04-11	184.50	186.50	179.50	180.50	143.76	2,025,189
2023-04-10	186.00	188.50	183.00	184.50	146.94	1,096,661
2023-04-07	185.00	187.00	184.50	186.00	148.14	476,003
2023-04-06	184.00	187.50	182.50	185.00	147.34	1,487,979
2023-03-31	188.00	189.00	180.00	185.00	147.34	6,455,768
2023-03-30	200.00	202.00	191.50	191.50	152.52	4,800,894
2023-03-29	212.00	216.50	212.00	212.50	169.25	668,716
2023-03-28	212.50	219.00	211.00	211.50	168.45	1,160,031
2023-03-27	218.50	218.50	209.00	212.50	169.25	1,311,577
2023-03-24	210.00	220.00	209.00	218.00	173.63	2,129,695
2023-03-23	211.00	211.00	204.50	207.00	164.86	1,182,577
2023-03-22	212.00	213.50	209.50	211.50	168.45	723,338
2023-03-21	210.00	215.00	207.50	209.00	166.46	1,173,172
2023-03-20	211.50	213.00	206.00	206.50	164.47	1,216,092
2023-03-17	202.50	213.00	199.50	211.50	168.45	2,293,218
2023-03-16	201.00	201.00	195.00	199.50	158.89	1,272,247
2023-03-15	205.50	205.50	200.50	201.50	160.48	983,575
2023-03-14	213.50	214.00	203.00	203.00	161.68	1,575,726
2023-03-13	222.50	222.50	212.00	213.00	169.64	1,244,524
2023-03-10	231.00	232.50	214.00	220.00	175.22	2,050,442
2023-03-09	233.00	235.00	228.00	229.00	182.39	628,634
2023-03-08	240.00	240.00	230.50	232.00	184.78	1,028,783
2023-03-07	242.50	244.00	238.50	238.50	189.95	497,216
2023-03-06	243.50	243.50	237.50	240.00	191.15	792,923
2023-03-03	243.50	245.50	240.50	241.50	192.34	675,830
2023-03-02	243.50	248.50	240.00	240.00	191.15	999,149
2023-03-01	251.00	251.00	241.00	242.00	192.74	1,189,646
2023-02-24	257.00	258.00	251.00	251.00	199.91	2,030,959
2023-02-23	255.00	256.00	246.50	254.00	202.30	2,390,487
2023-02-22	255.00	261.50	250.00	253.50	201.90	2,961,624
2023-02-21	245.00	258.50	240.00	255.00	203.09	3,145,841
2023-02-20	249.00	249.50	237.00	244.00	194.33	2,249,623
2023-02-17	248.50	252.50	243.50	249.50	198.71	2,436,756
2023-02-16	239.50	254.00	238.00	250.00	199.11	4,241,167
2023-02-15	237.50	239.50	233.50	237.50	189.16	2,342,192
2023-02-14	233.00	238.00	227.00	236.00	187.96	2,984,718
2023-02-13	246.00	248.00	227.50	231.50	184.38	6,183,757
2023-02-10	224.00	240.00	224.00	240.00	191.15	4,294,578
2023-02-09	220.50	224.00	215.00	218.50	174.02	757,815
2023-02-08	221.50	223.00	217.50	219.00	174.42	391,955
2023-02-07	219.50	225.00	218.00	221.50	176.41	789,770

← NewerPage 15 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.