Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 139.50 | 140.50 | 138.50 | 140.00 | 110.19 | 105,747 |
| 2022-08-04 | 139.50 | 140.00 | 134.50 | 137.50 | 108.22 | 379,410 |
| 2022-08-03 | 141.00 | 142.50 | 139.00 | 139.50 | 109.80 | 201,433 |
| 2022-08-02 | 143.00 | 143.50 | 141.00 | 142.00 | 111.76 | 308,438 |
| 2022-08-01 | 146.50 | 147.00 | 144.50 | 145.00 | 114.13 | 160,965 |
| 2022-07-29 | 146.00 | 149.00 | 146.00 | 148.00 | 116.49 | 155,106 |
| 2022-07-28 | 149.50 | 150.50 | 146.00 | 146.00 | 114.91 | 179,563 |
| 2022-07-27 | 147.50 | 151.00 | 145.00 | 149.50 | 117.67 | 202,594 |
| 2022-07-26 | 147.50 | 148.50 | 146.50 | 148.00 | 116.49 | 142,903 |
| 2022-07-25 | 146.00 | 149.00 | 146.00 | 149.00 | 117.27 | 130,322 |
| 2022-07-22 | 154.00 | 154.00 | 149.00 | 149.00 | 117.27 | 287,081 |
| 2022-07-21 | 152.00 | 154.50 | 151.00 | 153.50 | 120.82 | 196,986 |
| 2022-07-20 | 152.00 | 154.50 | 149.50 | 153.00 | 120.42 | 315,139 |
| 2022-07-19 | 150.00 | 151.50 | 148.50 | 150.00 | 118.06 | 179,874 |
| 2022-07-18 | 142.50 | 152.50 | 142.50 | 152.00 | 119.64 | 386,566 |
| 2022-07-15 | 146.50 | 146.50 | 142.50 | 144.00 | 113.34 | 321,885 |
| 2022-07-14 | 145.50 | 148.00 | 145.50 | 147.50 | 116.09 | 88,268 |
| 2022-07-13 | 146.00 | 148.00 | 146.00 | 147.00 | 115.70 | 136,018 |
| 2022-07-12 | 147.50 | 148.50 | 144.50 | 145.00 | 114.13 | 269,599 |
| 2022-07-11 | 150.00 | 150.50 | 147.00 | 148.50 | 116.88 | 130,398 |
| 2022-07-08 | 151.00 | 153.00 | 147.50 | 149.00 | 117.27 | 271,425 |
| 2022-07-07 | 149.50 | 152.50 | 146.00 | 150.50 | 118.45 | 386,810 |
| 2022-07-06 | 156.00 | 157.50 | 148.00 | 150.50 | 118.45 | 298,536 |
| 2022-07-05 | 158.50 | 161.50 | 155.00 | 156.00 | 122.78 | 386,827 |
| 2022-07-04 | 160.00 | 161.50 | 156.50 | 160.00 | 122.59 | 355,911 |
| 2022-07-01 | 165.00 | 169.00 | 159.50 | 159.50 | 122.21 | 592,562 |
| 2022-06-30 | 165.00 | 165.00 | 161.00 | 163.00 | 124.89 | 321,003 |
| 2022-06-29 | 167.00 | 170.50 | 165.00 | 165.00 | 126.43 | 563,504 |
| 2022-06-28 | 167.00 | 168.00 | 164.00 | 167.00 | 127.96 | 453,693 |
| 2022-06-27 | 167.00 | 168.50 | 164.50 | 165.50 | 126.81 | 778,888 |
| 2022-06-24 | 160.00 | 167.00 | 159.50 | 165.00 | 126.43 | 1,167,332 |
| 2022-06-23 | 154.00 | 164.00 | 154.00 | 158.00 | 121.06 | 1,385,791 |
| 2022-06-22 | 155.50 | 158.00 | 152.50 | 152.50 | 116.85 | 583,309 |
| 2022-06-21 | 151.00 | 156.00 | 150.00 | 155.50 | 119.15 | 471,240 |
| 2022-06-20 | 150.00 | 153.00 | 150.00 | 151.00 | 115.70 | 342,903 |
| 2022-06-17 | 144.50 | 150.50 | 144.50 | 150.50 | 115.32 | 409,753 |
| 2022-06-16 | 152.00 | 153.50 | 146.00 | 146.00 | 111.87 | 460,264 |
| 2022-06-15 | 152.00 | 154.00 | 151.00 | 151.50 | 116.08 | 354,247 |
| 2022-06-14 | 146.50 | 153.00 | 146.50 | 152.00 | 116.46 | 475,783 |
| 2022-06-13 | 150.00 | 150.00 | 146.50 | 148.50 | 113.78 | 304,369 |
| 2022-06-10 | 145.00 | 150.00 | 145.00 | 149.50 | 114.55 | 504,107 |
| 2022-06-09 | 144.00 | 146.50 | 143.00 | 146.00 | 111.87 | 171,987 |
| 2022-06-08 | 147.50 | 147.50 | 144.00 | 144.50 | 110.72 | 180,464 |
| 2022-06-07 | 144.00 | 147.00 | 143.50 | 146.00 | 111.87 | 402,421 |
| 2022-06-06 | 146.00 | 146.00 | 143.50 | 144.00 | 110.33 | 236,134 |
| 2022-06-02 | 140.00 | 147.00 | 140.00 | 144.00 | 110.33 | 813,742 |
| 2022-06-01 | 138.50 | 141.00 | 138.50 | 140.50 | 107.65 | 224,192 |
| 2022-05-31 | 137.50 | 138.50 | 137.00 | 138.00 | 105.74 | 83,402 |
| 2022-05-30 | 136.00 | 137.50 | 135.50 | 137.50 | 105.35 | 108,090 |
| 2022-05-27 | 135.00 | 136.00 | 133.50 | 135.00 | 103.44 | 119,265 |
| 2022-05-26 | 138.00 | 138.00 | 134.50 | 135.00 | 103.44 | 168,171 |
| 2022-05-25 | 139.00 | 139.00 | 137.00 | 137.50 | 105.35 | 216,427 |
| 2022-05-24 | 139.50 | 139.50 | 137.00 | 137.50 | 105.35 | 145,310 |
| 2022-05-23 | 142.00 | 142.00 | 138.00 | 138.50 | 106.12 | 171,315 |
| 2022-05-20 | 141.50 | 142.00 | 139.50 | 141.00 | 108.04 | 187,239 |
| 2022-05-19 | 136.50 | 141.00 | 135.50 | 141.00 | 108.04 | 447,347 |
| 2022-05-18 | 139.50 | 141.50 | 139.00 | 139.00 | 106.50 | 276,622 |
| 2022-05-17 | 141.00 | 141.50 | 139.00 | 139.50 | 106.89 | 207,039 |
| 2022-05-16 | 137.00 | 142.00 | 136.50 | 140.50 | 107.65 | 575,570 |
| 2022-05-13 | 134.50 | 136.50 | 133.50 | 136.50 | 104.59 | 211,911 |
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.