Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 191.50 | 192.00 | 190.00 | 191.00 | 171.12 | 268,505 |
| 2025-10-20 | 190.00 | 192.50 | 189.50 | 190.50 | 170.67 | 424,114 |
| 2025-10-17 | 187.50 | 190.50 | 187.00 | 188.50 | 168.88 | 265,803 |
| 2025-10-16 | 190.00 | 190.50 | 187.50 | 187.50 | 167.98 | 283,043 |
| 2025-10-15 | 190.00 | 191.50 | 189.00 | 190.50 | 170.67 | 804,760 |
| 2025-10-14 | 188.50 | 191.50 | 188.00 | 188.50 | 168.88 | 368,190 |
| 2025-10-13 | 188.50 | 190.50 | 186.50 | 188.50 | 168.88 | 718,420 |
| 2025-10-09 | 194.00 | 195.00 | 188.00 | 190.50 | 170.67 | 1,233,595 |
| 2025-10-08 | 196.50 | 196.50 | 193.50 | 195.00 | 174.70 | 399,240 |
| 2025-10-07 | 198.00 | 198.50 | 196.00 | 196.50 | 176.05 | 226,610 |
| 2025-10-03 | 197.50 | 197.50 | 194.50 | 197.50 | 176.94 | 486,535 |
| 2025-10-02 | 200.00 | 200.50 | 197.00 | 197.50 | 176.94 | 544,584 |
| 2025-10-01 | 205.00 | 205.50 | 198.50 | 199.50 | 178.74 | 1,016,190 |
| 2025-09-30 | 202.50 | 207.00 | 201.50 | 207.00 | 185.46 | 602,080 |
| 2025-09-26 | 200.50 | 201.50 | 198.50 | 201.50 | 180.53 | 305,385 |
| 2025-09-25 | 206.00 | 207.00 | 198.50 | 200.00 | 179.18 | 797,906 |
| 2025-09-24 | 205.50 | 205.50 | 202.50 | 205.00 | 183.66 | 296,770 |
| 2025-09-23 | 205.50 | 206.00 | 203.00 | 205.00 | 183.66 | 261,377 |
| 2025-09-22 | 202.00 | 205.50 | 202.00 | 204.50 | 183.22 | 362,408 |
| 2025-09-19 | 200.50 | 201.50 | 199.00 | 200.00 | 179.18 | 227,295 |
| 2025-09-18 | 201.00 | 202.50 | 199.00 | 202.00 | 180.98 | 172,429 |
| 2025-09-17 | 202.00 | 204.00 | 199.00 | 200.50 | 179.63 | 239,078 |
| 2025-09-16 | 205.50 | 205.50 | 197.50 | 200.00 | 179.18 | 675,853 |
| 2025-09-15 | 206.50 | 209.50 | 205.00 | 206.50 | 185.01 | 484,815 |
| 2025-09-12 | 206.00 | 209.50 | 203.00 | 205.50 | 184.11 | 830,881 |
| 2025-09-11 | 201.00 | 205.00 | 200.50 | 205.00 | 183.66 | 772,177 |
| 2025-09-10 | 197.00 | 200.00 | 196.00 | 199.00 | 178.29 | 232,746 |
| 2025-09-09 | 201.00 | 201.00 | 195.50 | 198.00 | 177.39 | 493,895 |
| 2025-09-08 | 202.00 | 202.50 | 198.50 | 198.50 | 177.84 | 279,588 |
| 2025-09-05 | 204.50 | 205.00 | 198.00 | 201.50 | 180.53 | 560,241 |
| 2025-09-04 | 204.00 | 205.50 | 201.00 | 202.50 | 181.42 | 422,393 |
| 2025-09-03 | 198.50 | 206.00 | 197.50 | 203.50 | 182.32 | 1,353,715 |
| 2025-09-02 | 197.00 | 198.00 | 195.00 | 196.50 | 176.05 | 250,790 |
| 2025-09-01 | 189.50 | 197.50 | 189.50 | 196.50 | 176.05 | 657,499 |
| 2025-08-29 | 189.50 | 191.50 | 189.00 | 191.00 | 171.12 | 211,129 |
| 2025-08-28 | 192.50 | 192.50 | 190.00 | 190.00 | 170.22 | 170,186 |
| 2025-08-27 | 190.50 | 192.00 | 189.50 | 192.00 | 172.02 | 212,046 |
| 2025-08-26 | 189.50 | 192.50 | 189.00 | 192.00 | 172.02 | 348,793 |
| 2025-08-25 | 198.00 | 198.00 | 188.50 | 189.50 | 169.78 | 1,075,608 |
| 2025-08-22 | 193.50 | 196.00 | 193.50 | 196.00 | 175.60 | 301,207 |
| 2025-08-21 | 195.50 | 196.50 | 192.50 | 193.50 | 173.36 | 590,501 |
| 2025-08-20 | 200.00 | 201.50 | 195.50 | 195.50 | 175.15 | 372,778 |
| 2025-08-19 | 199.00 | 201.50 | 197.00 | 200.00 | 179.18 | 884,072 |
| 2025-08-18 | 197.50 | 201.00 | 195.50 | 198.00 | 177.39 | 808,037 |
| 2025-08-15 | 194.50 | 197.00 | 193.50 | 196.50 | 176.05 | 414,012 |
| 2025-08-14 | 197.00 | 198.00 | 190.00 | 194.00 | 173.81 | 754,446 |
| 2025-08-13 | 193.00 | 199.00 | 193.00 | 197.00 | 176.50 | 1,472,124 |
| 2025-08-12 | 186.00 | 187.50 | 184.50 | 187.50 | 167.98 | 326,975 |
| 2025-08-11 | 189.50 | 189.50 | 182.00 | 184.50 | 165.30 | 935,904 |
| 2025-08-08 | 188.00 | 190.00 | 187.50 | 189.50 | 169.78 | 274,289 |
| 2025-08-07 | 188.00 | 192.00 | 186.50 | 189.50 | 169.78 | 427,112 |
| 2025-08-06 | 188.50 | 189.00 | 186.00 | 187.50 | 167.98 | 252,836 |
| 2025-08-05 | 188.00 | 189.00 | 187.50 | 188.50 | 168.88 | 167,196 |
| 2025-08-04 | 189.00 | 192.50 | 187.00 | 187.50 | 167.98 | 658,711 |
| 2025-08-01 | 185.50 | 191.50 | 185.50 | 189.00 | 169.33 | 551,384 |
| 2025-07-31 | 188.50 | 189.50 | 183.00 | 184.50 | 165.30 | 629,039 |
| 2025-07-30 | 188.50 | 190.50 | 188.00 | 188.50 | 168.88 | 122,590 |
| 2025-07-29 | 191.50 | 191.50 | 187.50 | 188.50 | 168.88 | 232,393 |
| 2025-07-28 | 190.00 | 193.50 | 189.50 | 190.50 | 170.67 | 529,874 |
| 2025-07-25 | 188.00 | 190.00 | 188.00 | 189.00 | 169.33 | 119,391 |
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.