Bafang Yunji Intl Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	179.00	179.00	176.50	176.50	168.10	182,952
2026-07-21	179.00	179.50	176.50	179.00	170.48	305,810
2026-07-20	177.00	177.50	175.50	175.50	167.14	199,423
2026-07-17	175.00	177.50	175.00	175.00	166.67	317,435
2026-07-16	175.50	178.50	175.50	178.50	170.00	284,933
2026-07-15	176.00	177.50	174.00	177.00	168.57	182,269
2026-07-14	178.00	178.00	174.00	175.50	167.14	436,368
2026-07-13	176.50	178.50	175.50	177.00	168.57	232,601
2026-07-09	178.00	178.00	175.50	176.00	167.62	366,352
2026-07-08	178.50	180.00	177.50	179.00	170.48	219,127
2026-07-07	180.50	181.00	178.50	178.50	170.00	340,899
2026-07-06	182.00	182.00	180.50	180.50	171.90	297,940
2026-07-03	181.00	184.00	181.00	182.50	173.81	339,331
2026-07-02	182.00	182.50	181.00	181.50	172.86	449,410
2026-07-01	187.50	189.00	185.50	188.50	172.38	1,019,587
2026-06-30	188.00	189.50	187.50	187.50	171.47	523,310
2026-06-29	190.00	191.00	188.00	189.00	172.84	346,421
2026-06-26	190.50	190.50	188.00	190.00	173.75	474,098
2026-06-25	190.50	192.00	190.00	190.50	174.21	467,911
2026-06-24	190.00	190.50	188.50	190.00	173.75	391,650
2026-06-23	191.00	191.00	189.00	190.00	173.75	471,028
2026-06-22	190.00	192.00	189.00	190.00	173.75	710,882
2026-06-18	187.00	189.00	183.00	187.00	171.01	339,330
2026-06-17	188.00	188.50	186.50	187.00	171.01	230,908
2026-06-16	189.00	189.50	186.00	188.00	171.92	371,003
2026-06-15	192.00	192.00	187.50	188.00	171.92	448,970
2026-06-12	188.50	191.00	188.50	190.50	174.21	737,700
2026-06-11	186.50	187.00	183.50	186.00	170.09	340,629
2026-06-10	184.00	187.00	183.50	185.50	169.64	513,000
2026-06-09	179.00	186.00	179.00	183.50	167.81	485,668
2026-06-08	177.00	182.00	176.00	180.00	164.61	417,049
2026-06-05	182.50	182.50	180.50	180.50	165.07	163,552
2026-06-04	181.00	183.50	180.00	182.50	166.89	335,814
2026-06-03	180.00	183.00	178.00	180.50	165.07	498,165
2026-06-02	178.00	179.00	176.50	179.00	163.69	233,959
2026-06-01	175.50	178.00	174.50	177.00	161.86	312,427
2026-05-29	173.50	176.00	172.50	175.50	160.49	357,136
2026-05-28	173.00	174.00	172.00	172.00	157.29	282,960
2026-05-27	175.50	175.50	173.00	173.00	158.21	324,821
2026-05-26	174.00	174.50	173.50	174.50	159.58	276,738
2026-05-25	175.00	176.50	173.50	174.50	159.58	375,292
2026-05-22	174.50	174.50	172.50	173.50	158.66	464,001
2026-05-21	173.50	175.00	172.50	173.50	158.66	446,669
2026-05-20	174.50	174.50	172.50	173.00	158.21	345,161
2026-05-19	175.50	176.50	174.00	174.00	159.12	291,485
2026-05-18	177.00	177.00	174.00	175.50	160.49	501,855
2026-05-15	178.00	178.50	177.00	177.00	161.86	220,982
2026-05-14	180.00	180.00	177.50	177.50	162.32	376,608
2026-05-13	181.00	181.50	178.50	178.50	163.24	567,983
2026-05-12	179.00	179.50	178.00	178.50	163.24	255,520
2026-05-11	181.50	181.50	178.00	179.50	164.15	578,771
2026-05-08	181.00	182.50	180.50	180.50	165.07	181,811
2026-05-07	180.50	181.50	180.00	180.50	165.07	185,206
2026-05-06	179.50	180.50	179.00	180.50	165.07	149,891
2026-05-05	178.50	181.00	178.50	179.50	164.15	260,412
2026-05-04	177.50	179.50	177.00	178.50	163.24	226,565
2026-04-30	179.00	180.50	177.50	177.50	162.32	297,539
2026-04-29	178.00	180.50	177.50	179.00	163.69	201,124
2026-04-28	179.50	179.50	177.50	178.00	162.78	191,966
2026-04-27	178.50	179.00	177.00	179.00	163.69	277,236

← NewerPage 2 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.