Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 174.50 | 177.50 | 171.50 | 172.50 | 135.77 | 406,364 |
| 2022-10-31 | 174.50 | 179.00 | 174.50 | 175.50 | 138.13 | 174,662 |
| 2022-10-28 | 174.50 | 178.50 | 173.00 | 174.50 | 137.34 | 206,900 |
| 2022-10-27 | 170.00 | 178.00 | 170.00 | 176.50 | 138.92 | 398,602 |
| 2022-10-26 | 170.50 | 172.00 | 167.00 | 171.00 | 134.59 | 310,668 |
| 2022-10-25 | 175.00 | 177.50 | 170.50 | 172.00 | 135.38 | 292,925 |
| 2022-10-24 | 173.50 | 176.00 | 173.00 | 175.00 | 137.74 | 268,381 |
| 2022-10-21 | 178.00 | 181.00 | 170.00 | 170.50 | 134.20 | 615,471 |
| 2022-10-20 | 176.00 | 178.00 | 173.50 | 177.50 | 139.71 | 252,657 |
| 2022-10-19 | 178.50 | 183.00 | 177.00 | 178.00 | 140.10 | 303,452 |
| 2022-10-18 | 176.00 | 180.00 | 176.00 | 179.00 | 140.89 | 327,545 |
| 2022-10-17 | 183.00 | 185.50 | 173.00 | 175.00 | 137.74 | 810,439 |
| 2022-10-14 | 184.00 | 186.50 | 181.50 | 183.50 | 144.43 | 612,695 |
| 2022-10-13 | 186.00 | 187.00 | 178.00 | 180.00 | 141.67 | 1,175,500 |
| 2022-10-12 | 187.50 | 191.00 | 186.00 | 188.00 | 147.97 | 784,183 |
| 2022-10-11 | 181.50 | 190.00 | 181.50 | 190.00 | 149.54 | 1,125,736 |
| 2022-10-07 | 189.00 | 193.00 | 184.00 | 184.00 | 144.82 | 1,581,754 |
| 2022-10-06 | 190.00 | 190.00 | 182.50 | 187.00 | 147.18 | 1,300,475 |
| 2022-10-05 | 188.50 | 191.00 | 185.00 | 189.50 | 149.15 | 862,726 |
| 2022-10-04 | 187.50 | 189.50 | 182.00 | 188.50 | 148.36 | 816,338 |
| 2022-10-03 | 176.50 | 186.00 | 175.00 | 185.00 | 145.61 | 1,290,153 |
| 2022-09-30 | 185.00 | 191.00 | 176.50 | 176.50 | 138.92 | 2,243,745 |
| 2022-09-29 | 190.00 | 193.00 | 181.50 | 184.00 | 144.82 | 2,060,720 |
| 2022-09-28 | 187.00 | 191.50 | 183.50 | 188.00 | 147.97 | 1,114,574 |
| 2022-09-27 | 184.00 | 190.00 | 177.00 | 190.00 | 149.54 | 1,396,393 |
| 2022-09-26 | 185.50 | 188.00 | 181.00 | 184.00 | 144.82 | 1,664,504 |
| 2022-09-23 | 177.50 | 190.00 | 177.50 | 185.50 | 146.00 | 2,784,696 |
| 2022-09-22 | 175.00 | 178.50 | 171.00 | 178.50 | 140.49 | 1,469,600 |
| 2022-09-21 | 173.00 | 179.00 | 171.00 | 174.00 | 136.95 | 1,606,719 |
| 2022-09-20 | 165.00 | 180.00 | 164.50 | 178.00 | 140.10 | 1,839,775 |
| 2022-09-19 | 167.00 | 167.00 | 163.00 | 164.00 | 129.08 | 348,191 |
| 2022-09-16 | 170.00 | 171.00 | 167.00 | 167.00 | 131.44 | 471,130 |
| 2022-09-15 | 170.00 | 172.50 | 166.50 | 170.00 | 133.80 | 536,257 |
| 2022-09-14 | 166.00 | 170.00 | 165.00 | 169.00 | 133.02 | 271,637 |
| 2022-09-13 | 170.00 | 173.00 | 166.00 | 167.00 | 131.44 | 609,691 |
| 2022-09-12 | 168.50 | 168.50 | 163.00 | 168.00 | 132.23 | 489,871 |
| 2022-09-08 | 171.50 | 176.00 | 167.00 | 167.50 | 131.83 | 1,039,459 |
| 2022-09-07 | 168.50 | 174.00 | 166.00 | 170.00 | 133.80 | 784,734 |
| 2022-09-06 | 163.50 | 169.00 | 163.50 | 169.00 | 133.02 | 605,691 |
| 2022-09-05 | 163.50 | 164.50 | 161.50 | 162.50 | 127.90 | 295,833 |
| 2022-09-02 | 164.00 | 166.50 | 162.00 | 163.50 | 128.69 | 242,188 |
| 2022-09-01 | 166.00 | 166.00 | 161.50 | 163.50 | 128.69 | 403,075 |
| 2022-08-31 | 170.00 | 171.50 | 162.00 | 164.50 | 129.47 | 734,421 |
| 2022-08-30 | 166.50 | 170.50 | 165.50 | 169.50 | 133.41 | 485,088 |
| 2022-08-29 | 164.00 | 168.00 | 163.00 | 165.00 | 129.87 | 544,125 |
| 2022-08-26 | 171.50 | 172.00 | 168.00 | 168.00 | 132.23 | 395,465 |
| 2022-08-25 | 173.00 | 174.00 | 167.00 | 170.00 | 133.80 | 596,755 |
| 2022-08-24 | 171.00 | 176.50 | 168.50 | 173.00 | 136.16 | 823,666 |
| 2022-08-23 | 168.50 | 174.00 | 165.50 | 172.00 | 135.38 | 961,001 |
| 2022-08-22 | 160.00 | 175.00 | 158.50 | 170.00 | 133.80 | 1,819,969 |
| 2022-08-19 | 162.00 | 165.00 | 157.00 | 159.50 | 125.54 | 733,822 |
| 2022-08-18 | 158.00 | 163.50 | 157.00 | 160.50 | 126.33 | 834,792 |
| 2022-08-17 | 159.50 | 161.00 | 156.00 | 157.50 | 123.96 | 336,205 |
| 2022-08-16 | 155.00 | 163.00 | 154.50 | 159.00 | 125.14 | 943,959 |
| 2022-08-15 | 148.50 | 155.00 | 148.50 | 155.00 | 122.00 | 325,938 |
| 2022-08-12 | 150.00 | 150.50 | 148.50 | 149.50 | 117.67 | 175,806 |
| 2022-08-11 | 148.50 | 151.50 | 147.50 | 150.00 | 118.06 | 434,990 |
| 2022-08-10 | 142.00 | 148.00 | 141.50 | 147.00 | 115.70 | 507,354 |
| 2022-08-09 | 140.00 | 141.00 | 138.50 | 140.50 | 110.58 | 111,774 |
| 2022-08-08 | 139.50 | 140.00 | 138.00 | 140.00 | 110.19 | 74,050 |
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.