Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 187.00 | 187.00 | 184.50 | 185.50 | 169.64 | 387,115 |
| 2026-01-15 | 186.50 | 187.50 | 186.50 | 187.00 | 171.01 | 225,615 |
| 2026-01-14 | 186.50 | 187.50 | 185.00 | 186.00 | 170.09 | 366,669 |
| 2026-01-13 | 192.00 | 192.00 | 183.00 | 184.50 | 168.72 | 1,636,380 |
| 2026-01-12 | 192.50 | 193.00 | 191.00 | 192.50 | 176.04 | 170,319 |
| 2026-01-09 | 192.00 | 192.50 | 190.50 | 192.50 | 176.04 | 155,886 |
| 2026-01-08 | 190.50 | 193.00 | 190.50 | 191.00 | 174.67 | 233,897 |
| 2026-01-07 | 188.50 | 191.00 | 188.50 | 190.00 | 173.75 | 150,663 |
| 2026-01-06 | 189.00 | 189.50 | 188.50 | 188.50 | 172.38 | 265,938 |
| 2026-01-05 | 190.00 | 190.50 | 189.00 | 189.00 | 172.84 | 263,826 |
| 2026-01-02 | 191.00 | 192.50 | 189.00 | 190.00 | 173.75 | 287,726 |
| 2025-12-31 | 191.00 | 191.00 | 190.00 | 190.50 | 174.21 | 104,958 |
| 2025-12-30 | 191.50 | 191.50 | 189.50 | 191.00 | 174.67 | 174,727 |
| 2025-12-29 | 191.50 | 192.00 | 190.50 | 191.50 | 175.12 | 158,881 |
| 2025-12-26 | 191.50 | 191.50 | 189.00 | 190.00 | 173.75 | 228,775 |
| 2025-12-24 | 194.00 | 194.00 | 190.00 | 190.50 | 174.21 | 472,692 |
| 2025-12-23 | 198.00 | 198.50 | 196.50 | 197.00 | 176.50 | 300,298 |
| 2025-12-22 | 197.00 | 197.00 | 195.50 | 197.00 | 176.50 | 235,508 |
| 2025-12-19 | 194.50 | 196.00 | 194.50 | 195.50 | 175.15 | 147,567 |
| 2025-12-18 | 194.00 | 195.00 | 192.50 | 193.50 | 173.36 | 167,030 |
| 2025-12-17 | 195.50 | 195.50 | 194.00 | 194.00 | 173.81 | 436,319 |
| 2025-12-16 | 194.00 | 195.00 | 192.50 | 194.50 | 174.26 | 195,774 |
| 2025-12-15 | 195.00 | 198.00 | 194.50 | 194.50 | 174.26 | 241,608 |
| 2025-12-12 | 192.50 | 199.50 | 191.50 | 196.50 | 176.05 | 512,166 |
| 2025-12-11 | 191.50 | 193.00 | 191.00 | 191.50 | 171.57 | 188,123 |
| 2025-12-10 | 191.50 | 191.50 | 189.00 | 190.50 | 170.67 | 323,134 |
| 2025-12-09 | 192.50 | 192.50 | 190.00 | 191.50 | 171.57 | 332,296 |
| 2025-12-08 | 191.00 | 193.00 | 191.00 | 192.50 | 172.46 | 106,323 |
| 2025-12-05 | 192.00 | 192.00 | 190.00 | 191.50 | 171.57 | 225,582 |
| 2025-12-04 | 192.00 | 193.50 | 191.50 | 192.00 | 172.02 | 137,498 |
| 2025-12-03 | 192.00 | 192.00 | 190.00 | 190.50 | 170.67 | 121,004 |
| 2025-12-02 | 193.00 | 193.00 | 189.50 | 190.00 | 170.22 | 329,443 |
| 2025-12-01 | 194.00 | 194.00 | 190.00 | 191.50 | 171.57 | 291,426 |
| 2025-11-28 | 194.00 | 196.50 | 194.00 | 194.50 | 174.26 | 202,588 |
| 2025-11-27 | 194.50 | 195.50 | 193.00 | 194.00 | 173.81 | 172,179 |
| 2025-11-26 | 192.00 | 194.50 | 192.00 | 194.50 | 174.26 | 180,650 |
| 2025-11-25 | 195.50 | 195.50 | 189.50 | 190.00 | 170.22 | 476,366 |
| 2025-11-24 | 193.00 | 196.00 | 193.00 | 195.50 | 175.15 | 183,137 |
| 2025-11-21 | 192.00 | 194.00 | 190.00 | 191.50 | 171.57 | 368,083 |
| 2025-11-20 | 194.50 | 196.00 | 191.50 | 192.00 | 172.02 | 278,721 |
| 2025-11-19 | 194.00 | 196.00 | 193.50 | 193.50 | 173.36 | 220,104 |
| 2025-11-18 | 201.00 | 202.00 | 194.00 | 195.00 | 174.70 | 470,864 |
| 2025-11-17 | 200.00 | 202.50 | 199.50 | 201.00 | 180.08 | 190,552 |
| 2025-11-14 | 201.00 | 202.50 | 197.50 | 199.50 | 178.74 | 450,146 |
| 2025-11-13 | 218.50 | 219.00 | 201.50 | 201.50 | 180.53 | 1,115,633 |
| 2025-11-12 | 210.00 | 221.50 | 208.50 | 217.00 | 194.41 | 2,107,308 |
| 2025-11-11 | 203.00 | 203.00 | 200.50 | 201.50 | 180.53 | 347,360 |
| 2025-11-10 | 201.00 | 202.00 | 200.00 | 201.00 | 180.08 | 223,997 |
| 2025-11-07 | 200.00 | 202.00 | 197.00 | 200.00 | 179.18 | 298,165 |
| 2025-11-06 | 200.00 | 200.00 | 197.00 | 199.50 | 178.74 | 145,911 |
| 2025-11-05 | 199.50 | 200.50 | 196.00 | 198.00 | 177.39 | 309,527 |
| 2025-11-04 | 195.00 | 200.50 | 194.00 | 200.00 | 179.18 | 871,416 |
| 2025-11-03 | 192.50 | 196.00 | 191.00 | 195.00 | 174.70 | 380,179 |
| 2025-10-31 | 191.00 | 193.50 | 191.00 | 192.50 | 172.46 | 348,382 |
| 2025-10-30 | 189.50 | 192.50 | 189.50 | 191.00 | 171.12 | 500,449 |
| 2025-10-29 | 190.00 | 190.50 | 187.50 | 188.00 | 168.43 | 307,544 |
| 2025-10-28 | 191.00 | 191.00 | 188.50 | 188.50 | 168.88 | 226,816 |
| 2025-10-27 | 186.00 | 193.00 | 185.50 | 189.00 | 169.33 | 796,237 |
| 2025-10-23 | 187.50 | 188.50 | 183.50 | 186.00 | 166.64 | 479,602 |
| 2025-10-22 | 190.50 | 192.00 | 186.00 | 187.50 | 167.98 | 863,464 |
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.