Bafang Yunji Intl Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	180.00	180.00	178.50	179.00	163.69	262,228
2026-04-23	180.50	181.00	178.50	180.00	164.61	304,332
2026-04-22	182.00	182.00	180.00	180.00	164.61	145,928
2026-04-21	182.50	182.50	180.00	180.00	164.61	193,606
2026-04-20	181.50	182.50	179.00	181.50	165.98	338,786
2026-04-17	183.00	183.50	181.50	181.50	165.98	154,545
2026-04-16	184.50	184.50	183.00	183.00	167.35	163,653
2026-04-15	184.00	184.50	183.00	183.50	167.81	168,456
2026-04-14	182.50	184.00	182.50	183.00	167.35	146,484
2026-04-13	181.50	184.00	181.00	182.50	166.89	218,154
2026-04-10	180.00	181.50	180.00	180.50	165.07	101,341
2026-04-09	180.00	181.50	179.00	179.50	164.15	169,857
2026-04-08	182.50	182.50	179.50	180.00	164.61	189,491
2026-04-07	180.00	182.00	180.00	180.50	165.07	72,105
2026-04-02	182.00	182.00	179.50	179.50	164.15	77,403
2026-04-01	181.00	181.00	180.00	180.50	165.07	148,012
2026-03-31	179.50	181.50	179.00	179.00	163.69	111,403
2026-03-30	181.00	181.00	179.50	180.50	165.07	146,785
2026-03-27	180.50	182.00	180.00	181.00	165.52	212,821
2026-03-26	182.50	182.50	180.00	180.00	164.61	274,250
2026-03-25	182.50	183.00	181.00	182.00	166.44	131,892
2026-03-24	181.50	181.50	180.00	181.00	165.52	152,302
2026-03-23	179.50	181.00	179.00	179.50	164.15	253,275
2026-03-20	183.50	184.00	181.00	181.50	165.98	305,923
2026-03-19	185.00	186.00	183.00	183.50	167.81	324,649
2026-03-18	186.50	186.50	184.50	185.00	169.18	228,471
2026-03-17	186.50	187.50	185.50	185.50	169.64	239,651
2026-03-16	185.00	188.00	185.00	186.50	170.55	217,259
2026-03-13	187.50	187.50	185.50	185.50	169.64	321,356
2026-03-12	192.00	192.00	187.00	187.50	171.47	758,367
2026-03-11	190.50	196.00	190.50	193.00	176.50	1,393,158
2026-03-10	185.00	187.00	184.50	187.00	171.01	310,196
2026-03-09	181.00	184.50	179.50	183.00	167.35	273,117
2026-03-06	183.00	186.50	183.00	185.50	169.64	212,833
2026-03-05	184.00	184.00	182.00	182.50	166.89	74,619
2026-03-04	184.00	184.00	180.50	181.00	165.52	294,042
2026-03-03	186.50	186.50	183.50	184.50	168.72	161,341
2026-03-02	184.50	185.50	182.00	184.00	168.27	176,588
2026-02-26	187.00	188.00	183.50	184.50	168.72	452,663
2026-02-25	185.00	185.50	184.50	185.00	169.18	156,663
2026-02-24	185.50	186.00	184.50	184.50	168.72	202,570
2026-02-23	185.00	187.00	184.50	185.50	169.64	295,799
2026-02-11	183.00	184.00	181.50	184.00	168.27	265,763
2026-02-10	180.00	182.50	179.50	182.50	166.89	181,155
2026-02-09	181.00	182.50	179.00	179.50	164.15	236,251
2026-02-06	181.00	182.50	179.50	181.00	165.52	208,089
2026-02-05	178.50	184.00	178.50	182.50	166.89	322,726
2026-02-04	179.50	180.00	177.50	178.50	163.24	172,408
2026-02-03	176.50	178.50	176.50	178.50	163.24	152,021
2026-02-02	176.00	177.00	175.00	175.50	160.49	366,649
2026-01-30	177.50	178.00	176.00	177.00	161.86	194,480
2026-01-29	179.00	180.00	178.00	178.00	162.78	303,267
2026-01-28	179.50	180.00	178.00	180.00	164.61	341,225
2026-01-27	182.50	182.50	178.50	179.00	163.69	935,381
2026-01-26	182.50	183.00	182.00	183.00	167.35	123,070
2026-01-23	185.00	185.00	182.50	182.50	166.89	234,890
2026-01-22	183.50	185.00	183.00	184.50	168.72	165,736
2026-01-21	183.50	184.00	182.00	182.00	166.44	408,704
2026-01-20	184.50	185.50	184.00	184.00	168.27	190,406
2026-01-19	187.00	187.00	184.00	184.50	168.72	304,129

← NewerPage 3 of 5 · 242 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.