Bafang Yunji Intl Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	136.00	138.00	133.00	133.50	102.29	301,182
2022-05-11	139.00	139.00	136.00	137.00	104.97	308,641
2022-05-10	132.00	139.00	130.00	137.00	104.97	620,539
2022-05-09	134.50	135.00	132.00	132.00	101.14	245,040
2022-05-06	129.50	138.50	129.50	135.50	103.82	620,120
2022-05-05	132.50	133.00	130.00	131.00	100.37	132,230
2022-05-04	131.00	131.00	129.50	130.00	99.608	70,721
2022-05-03	130.00	130.00	129.00	130.00	99.608	62,273
2022-04-29	130.50	131.00	129.00	129.00	98.842	73,959
2022-04-28	129.50	130.00	128.50	129.50	99.225	99,826
2022-04-27	130.00	130.00	128.50	129.00	98.842	146,113
2022-04-26	131.00	133.00	130.50	131.00	100.37	214,569
2022-04-25	129.00	132.50	127.00	129.50	99.225	272,397
2022-04-22	128.00	131.00	128.00	131.00	100.37	121,998
2022-04-21	129.00	130.00	128.50	128.50	98.459	140,018
2022-04-20	130.00	130.00	128.50	130.00	99.608	107,721
2022-04-19	129.00	130.50	128.50	130.00	99.608	122,848
2022-04-18	128.00	131.50	128.00	128.00	98.075	159,789
2022-04-15	133.00	133.50	129.00	129.50	99.225	323,257
2022-04-14	135.50	135.50	131.00	133.50	102.29	290,500
2022-04-13	131.50	135.50	130.50	134.50	103.06	415,170
2022-04-12	130.50	131.00	128.50	130.50	99.991	243,290
2022-04-11	134.00	134.50	130.00	130.50	99.991	378,380
2022-04-08	136.50	137.50	133.00	134.00	102.67	427,144
2022-04-07	138.00	140.00	134.00	134.50	103.06	640,290
2022-04-06	132.00	142.50	132.00	138.50	106.12	1,393,474
2022-04-01	132.50	133.00	130.50	131.50	100.76	293,295
2022-03-31	131.00	134.00	131.00	132.50	101.52	428,782
2022-03-30	129.50	131.00	127.50	130.50	99.991	372,564
2022-03-29	132.50	132.50	127.00	129.00	98.842	651,747
2022-03-28	127.00	136.00	126.50	131.50	100.76	1,815,835
2022-03-25	125.50	125.50	124.00	125.00	95.777	111,729
2022-03-24	125.00	126.00	124.50	125.00	95.777	85,466
2022-03-23	127.50	127.50	124.50	126.00	96.543	293,970
2022-03-22	124.50	126.00	124.00	125.50	96.160	341,489
2022-03-21	125.00	126.00	124.50	125.00	95.777	102,434
2022-03-18	125.00	126.50	124.00	125.00	95.777	110,484
2022-03-17	124.00	127.50	122.50	125.50	96.160	266,602
2022-03-16	123.50	124.00	122.00	123.00	94.244	86,004
2022-03-15	121.50	123.50	120.00	123.00	94.244	190,279
2022-03-14	121.00	121.50	121.00	121.50	93.095	62,092
2022-03-11	122.00	122.50	121.00	121.50	93.095	52,370
2022-03-10	121.50	122.50	121.50	122.50	93.861	48,808
2022-03-09	120.00	122.50	119.00	121.00	92.712	130,231
2022-03-08	121.50	122.50	119.00	120.00	91.946	148,912
2022-03-07	124.00	124.00	121.00	122.00	93.478	224,356
2022-03-04	125.50	125.50	124.50	125.00	95.777	130,035
2022-03-03	124.00	126.00	124.00	125.00	95.777	70,037
2022-03-02	124.00	126.00	123.50	125.00	95.777	166,484
2022-03-01	125.00	126.50	124.00	124.50	95.394	168,946
2022-02-25	124.50	125.00	123.50	124.50	95.394	58,130
2022-02-24	124.50	125.00	123.50	123.50	94.627	215,879
2022-02-23	126.00	126.00	124.50	125.00	95.777	181,468
2022-02-22	127.50	127.50	125.50	126.00	96.543	157,726
2022-02-21	128.50	128.50	127.00	127.50	97.692	164,114
2022-02-18	129.50	129.50	127.00	129.00	98.842	244,030
2022-02-17	130.50	131.50	129.50	130.00	99.608	3,407,848
2022-02-16	129.00	130.50	128.50	129.00	98.842	215,667
2022-02-15	127.00	134.00	126.00	127.00	97.309	401,658
2022-02-14	128.50	128.50	126.00	126.00	96.543	158,986

← NewerPage 19 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.