Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 188.00 | 190.00 | 188.00 | 189.00 | 169.33 | 119,391 |
| 2025-07-24 | 190.50 | 191.00 | 188.00 | 188.00 | 168.43 | 303,207 |
| 2025-07-23 | 189.00 | 191.00 | 188.50 | 190.00 | 170.22 | 206,863 |
| 2025-07-22 | 187.00 | 192.00 | 186.00 | 189.00 | 169.33 | 560,240 |
| 2025-07-21 | 192.00 | 192.50 | 186.00 | 187.00 | 167.54 | 1,230,095 |
| 2025-07-18 | 194.00 | 195.00 | 187.50 | 193.00 | 172.91 | 1,354,081 |
| 2025-07-17 | 196.00 | 197.50 | 193.00 | 194.00 | 173.81 | 431,911 |
| 2025-07-16 | 196.00 | 198.50 | 193.50 | 196.00 | 175.60 | 463,349 |
| 2025-07-15 | 202.00 | 202.00 | 193.50 | 195.50 | 175.15 | 1,016,629 |
| 2025-07-14 | 189.00 | 205.00 | 189.00 | 202.00 | 180.98 | 2,342,906 |
| 2025-07-11 | 188.50 | 190.50 | 185.00 | 189.00 | 169.33 | 306,679 |
| 2025-07-10 | 192.50 | 192.50 | 188.50 | 189.00 | 169.33 | 166,516 |
| 2025-07-09 | 187.00 | 191.50 | 186.50 | 191.00 | 171.12 | 427,802 |
| 2025-07-08 | 181.50 | 188.00 | 181.50 | 187.50 | 167.98 | 669,835 |
| 2025-07-07 | 180.00 | 182.50 | 178.50 | 180.50 | 161.71 | 170,071 |
| 2025-07-04 | 181.50 | 181.50 | 178.00 | 179.50 | 160.82 | 123,758 |
| 2025-07-03 | 180.00 | 183.00 | 180.00 | 181.50 | 162.61 | 184,463 |
| 2025-07-02 | 177.00 | 182.00 | 176.00 | 181.50 | 162.61 | 335,442 |
| 2025-07-01 | 176.00 | 178.50 | 176.00 | 177.00 | 158.58 | 189,806 |
| 2025-06-30 | 179.00 | 179.00 | 176.00 | 176.50 | 158.13 | 108,864 |
| 2025-06-27 | 173.00 | 179.00 | 173.00 | 179.00 | 160.37 | 356,069 |
| 2025-06-26 | 175.50 | 175.50 | 173.50 | 173.50 | 155.44 | 129,927 |
| 2025-06-25 | 175.00 | 176.00 | 173.50 | 173.50 | 155.44 | 170,627 |
| 2025-06-24 | 172.00 | 176.00 | 172.00 | 175.00 | 156.79 | 359,944 |
| 2025-06-23 | 170.00 | 172.50 | 168.00 | 171.50 | 153.65 | 454,811 |
| 2025-06-20 | 178.00 | 178.00 | 175.00 | 177.50 | 153.65 | 463,459 |
| 2025-06-19 | 177.00 | 179.50 | 176.00 | 176.00 | 152.35 | 343,261 |
| 2025-06-18 | 177.00 | 177.00 | 176.00 | 176.00 | 152.35 | 151,743 |
| 2025-06-17 | 176.00 | 177.50 | 175.00 | 175.50 | 151.92 | 300,256 |
| 2025-06-16 | 175.50 | 177.00 | 174.50 | 176.00 | 152.35 | 215,945 |
| 2025-06-13 | 178.00 | 178.50 | 175.00 | 175.50 | 151.92 | 692,987 |
| 2025-06-12 | 179.00 | 180.00 | 178.00 | 178.50 | 154.51 | 254,796 |
| 2025-06-11 | 179.00 | 180.00 | 177.50 | 178.00 | 154.08 | 563,088 |
| 2025-06-10 | 181.50 | 181.50 | 178.00 | 178.50 | 154.51 | 349,101 |
| 2025-06-09 | 181.50 | 183.00 | 179.00 | 180.00 | 155.81 | 406,726 |
| 2025-06-06 | 191.00 | 191.00 | 180.00 | 180.50 | 156.24 | 1,238,147 |
| 2025-06-05 | 189.50 | 191.00 | 185.00 | 190.00 | 164.47 | 402,580 |
| 2025-06-04 | 194.50 | 194.50 | 186.50 | 188.00 | 162.74 | 801,290 |
| 2025-06-03 | 193.00 | 194.00 | 191.00 | 194.00 | 167.93 | 333,932 |
| 2025-06-02 | 196.50 | 197.00 | 192.00 | 192.00 | 166.20 | 386,821 |
| 2025-05-29 | 195.00 | 198.50 | 193.00 | 198.00 | 171.39 | 365,784 |
| 2025-05-28 | 197.00 | 197.00 | 192.00 | 193.00 | 167.06 | 293,954 |
| 2025-05-27 | 195.00 | 199.00 | 194.50 | 195.50 | 169.23 | 341,421 |
| 2025-05-26 | 197.50 | 200.50 | 193.50 | 194.50 | 168.36 | 469,600 |
| 2025-05-23 | 199.50 | 202.00 | 197.00 | 198.00 | 171.39 | 291,934 |
| 2025-05-22 | 196.50 | 200.00 | 195.50 | 200.00 | 173.12 | 404,357 |
| 2025-05-21 | 198.00 | 198.00 | 193.50 | 196.50 | 170.09 | 448,368 |
| 2025-05-20 | 195.50 | 201.00 | 195.50 | 197.00 | 170.53 | 981,913 |
| 2025-05-19 | 188.50 | 197.00 | 188.50 | 196.50 | 170.09 | 1,120,382 |
| 2025-05-16 | 185.50 | 194.50 | 185.00 | 190.00 | 164.47 | 934,140 |
| 2025-05-15 | 186.50 | 188.00 | 183.50 | 186.50 | 161.44 | 389,296 |
| 2025-05-14 | 190.00 | 190.00 | 183.00 | 185.00 | 160.14 | 1,035,293 |
| 2025-05-13 | 190.00 | 190.50 | 186.50 | 189.50 | 164.03 | 644,740 |
| 2025-05-12 | 195.50 | 196.00 | 187.00 | 189.50 | 164.03 | 1,039,668 |
| 2025-05-09 | 195.00 | 197.50 | 193.00 | 195.50 | 169.23 | 881,811 |
| 2025-05-08 | 190.00 | 199.00 | 190.00 | 197.50 | 170.96 | 2,708,082 |
| 2025-05-07 | 189.50 | 193.00 | 183.50 | 183.50 | 158.84 | 834,392 |
| 2025-05-06 | 186.00 | 192.50 | 185.50 | 189.00 | 163.60 | 888,619 |
| 2025-05-05 | 190.50 | 191.50 | 186.00 | 186.00 | 161.00 | 702,986 |
| 2025-05-02 | 182.50 | 190.00 | 182.50 | 190.00 | 164.47 | 1,012,185 |
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.