Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 213.00 | 221.50 | 213.00 | 219.50 | 174.82 | 830,590 |
| 2023-02-03 | 216.00 | 217.00 | 212.00 | 214.00 | 170.44 | 853,293 |
| 2023-02-02 | 220.50 | 221.00 | 212.50 | 214.00 | 170.44 | 1,006,182 |
| 2023-02-01 | 216.50 | 223.00 | 216.50 | 219.50 | 174.82 | 665,097 |
| 2023-01-31 | 220.00 | 222.50 | 213.50 | 216.00 | 172.03 | 943,901 |
| 2023-01-30 | 229.50 | 231.00 | 218.50 | 221.00 | 176.02 | 1,248,841 |
| 2023-01-17 | 229.00 | 233.00 | 226.50 | 227.50 | 181.19 | 909,150 |
| 2023-01-16 | 231.00 | 231.50 | 222.00 | 228.00 | 181.59 | 996,279 |
| 2023-01-13 | 232.00 | 235.00 | 228.00 | 229.50 | 182.78 | 1,194,527 |
| 2023-01-12 | 227.00 | 235.50 | 227.00 | 229.50 | 182.78 | 2,429,051 |
| 2023-01-11 | 229.00 | 233.50 | 224.50 | 226.50 | 180.40 | 1,426,541 |
| 2023-01-10 | 221.50 | 230.00 | 221.50 | 228.50 | 181.99 | 1,585,388 |
| 2023-01-09 | 224.00 | 230.00 | 218.00 | 220.00 | 175.22 | 934,625 |
| 2023-01-06 | 221.50 | 224.00 | 216.50 | 221.00 | 176.02 | 867,072 |
| 2023-01-05 | 229.00 | 233.50 | 218.50 | 222.00 | 176.81 | 1,493,546 |
| 2023-01-04 | 225.50 | 230.50 | 223.50 | 227.50 | 181.19 | 1,104,316 |
| 2023-01-03 | 226.00 | 230.50 | 217.00 | 227.50 | 181.19 | 1,826,263 |
| 2022-12-30 | 212.00 | 230.00 | 212.00 | 227.00 | 180.79 | 3,092,866 |
| 2022-12-29 | 216.50 | 220.00 | 205.00 | 212.00 | 168.85 | 2,159,046 |
| 2022-12-28 | 204.50 | 224.00 | 204.50 | 223.00 | 177.61 | 2,803,305 |
| 2022-12-27 | 203.00 | 207.00 | 203.00 | 204.00 | 162.48 | 470,449 |
| 2022-12-26 | 198.00 | 205.00 | 197.00 | 202.00 | 160.88 | 527,412 |
| 2022-12-23 | 195.00 | 200.00 | 195.00 | 198.00 | 157.70 | 336,688 |
| 2022-12-22 | 196.00 | 201.00 | 194.50 | 198.00 | 157.70 | 492,065 |
| 2022-12-21 | 192.00 | 197.50 | 192.00 | 194.50 | 154.91 | 623,072 |
| 2022-12-20 | 202.00 | 202.00 | 190.50 | 190.50 | 151.72 | 1,319,256 |
| 2022-12-19 | 200.00 | 204.00 | 198.50 | 201.00 | 160.09 | 437,797 |
| 2022-12-16 | 207.00 | 208.50 | 200.00 | 200.00 | 159.29 | 564,576 |
| 2022-12-15 | 210.50 | 212.50 | 207.00 | 209.00 | 166.46 | 481,775 |
| 2022-12-14 | 209.50 | 214.00 | 208.50 | 211.50 | 166.47 | 626,326 |
| 2022-12-13 | 213.00 | 216.50 | 206.00 | 207.50 | 163.32 | 973,646 |
| 2022-12-12 | 219.00 | 223.50 | 214.00 | 214.50 | 168.83 | 1,000,688 |
| 2022-12-09 | 219.50 | 222.00 | 215.00 | 218.00 | 171.58 | 1,161,177 |
| 2022-12-08 | 209.50 | 221.00 | 206.00 | 219.50 | 172.76 | 2,272,793 |
| 2022-12-07 | 211.50 | 214.00 | 204.00 | 209.50 | 164.89 | 1,011,721 |
| 2022-12-06 | 210.50 | 213.00 | 207.00 | 212.50 | 167.25 | 938,951 |
| 2022-12-05 | 209.00 | 209.50 | 202.00 | 208.00 | 163.71 | 833,259 |
| 2022-12-02 | 213.50 | 216.00 | 206.00 | 207.50 | 163.32 | 1,770,008 |
| 2022-12-01 | 213.50 | 228.00 | 206.00 | 209.00 | 164.50 | 4,937,699 |
| 2022-11-30 | 210.00 | 219.00 | 208.50 | 211.00 | 166.07 | 3,526,167 |
| 2022-11-29 | 206.00 | 210.00 | 202.50 | 207.00 | 162.92 | 1,383,914 |
| 2022-11-28 | 196.50 | 209.00 | 196.50 | 203.50 | 160.17 | 1,263,290 |
| 2022-11-25 | 206.50 | 209.00 | 196.50 | 196.50 | 154.66 | 1,148,062 |
| 2022-11-24 | 205.00 | 207.00 | 200.50 | 204.50 | 160.96 | 1,157,301 |
| 2022-11-23 | 205.00 | 209.50 | 197.50 | 204.00 | 160.56 | 1,742,682 |
| 2022-11-22 | 207.50 | 210.50 | 198.00 | 200.00 | 157.41 | 1,515,538 |
| 2022-11-21 | 201.00 | 213.00 | 190.00 | 209.00 | 164.50 | 3,283,909 |
| 2022-11-18 | 188.00 | 200.00 | 187.00 | 198.50 | 156.23 | 2,543,879 |
| 2022-11-17 | 187.50 | 189.00 | 182.00 | 188.00 | 147.97 | 811,573 |
| 2022-11-16 | 188.00 | 190.00 | 182.50 | 184.00 | 144.82 | 1,142,928 |
| 2022-11-15 | 180.00 | 185.00 | 180.00 | 183.00 | 144.03 | 738,263 |
| 2022-11-14 | 180.50 | 186.00 | 178.50 | 179.50 | 141.28 | 775,824 |
| 2022-11-11 | 183.00 | 183.50 | 174.00 | 182.00 | 143.25 | 1,558,657 |
| 2022-11-10 | 180.00 | 187.00 | 177.00 | 180.50 | 142.07 | 1,163,539 |
| 2022-11-09 | 183.00 | 184.50 | 176.00 | 177.00 | 139.31 | 456,787 |
| 2022-11-08 | 182.50 | 186.00 | 179.50 | 182.50 | 143.64 | 813,065 |
| 2022-11-07 | 173.00 | 183.00 | 173.00 | 182.50 | 143.64 | 513,588 |
| 2022-11-04 | 171.00 | 176.00 | 170.50 | 172.00 | 135.38 | 228,729 |
| 2022-11-03 | 170.50 | 173.00 | 170.00 | 172.50 | 135.77 | 98,512 |
| 2022-11-02 | 172.00 | 173.00 | 168.50 | 172.00 | 135.38 | 280,443 |
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.