Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 183.00 | 185.00 | 181.00 | 182.50 | 157.97 | 274,843 |
| 2025-04-29 | 181.50 | 186.50 | 181.00 | 183.50 | 158.84 | 623,278 |
| 2025-04-28 | 179.50 | 182.50 | 179.50 | 180.50 | 156.24 | 564,373 |
| 2025-04-25 | 181.00 | 183.00 | 177.50 | 181.50 | 157.11 | 503,833 |
| 2025-04-24 | 186.00 | 187.50 | 177.00 | 179.00 | 154.94 | 981,134 |
| 2025-04-23 | 179.00 | 188.00 | 178.50 | 185.50 | 160.57 | 1,686,638 |
| 2025-04-22 | 177.00 | 181.00 | 176.00 | 176.00 | 152.35 | 473,148 |
| 2025-04-21 | 184.00 | 185.50 | 178.00 | 179.00 | 154.94 | 645,065 |
| 2025-04-18 | 185.50 | 187.50 | 181.50 | 184.50 | 159.71 | 502,839 |
| 2025-04-17 | 192.00 | 192.00 | 184.00 | 185.00 | 160.14 | 966,810 |
| 2025-04-16 | 184.00 | 192.50 | 184.00 | 191.00 | 165.33 | 1,578,783 |
| 2025-04-15 | 181.00 | 189.00 | 180.50 | 184.00 | 159.27 | 929,317 |
| 2025-04-14 | 182.50 | 193.00 | 175.50 | 181.50 | 157.11 | 2,350,041 |
| 2025-04-11 | 177.00 | 183.00 | 171.00 | 182.50 | 157.97 | 1,334,837 |
| 2025-04-10 | 175.00 | 180.00 | 173.00 | 177.00 | 153.21 | 1,447,538 |
| 2025-04-09 | 168.50 | 175.50 | 163.00 | 165.50 | 143.26 | 1,359,941 |
| 2025-04-08 | 175.00 | 176.00 | 169.00 | 170.00 | 147.15 | 1,451,558 |
| 2025-04-07 | 163.00 | 169.50 | 163.00 | 168.50 | 145.86 | 728,768 |
| 2025-04-02 | 180.00 | 182.50 | 178.00 | 181.00 | 156.68 | 641,291 |
| 2025-04-01 | 172.50 | 181.00 | 172.50 | 180.00 | 155.81 | 958,823 |
| 2025-03-31 | 174.50 | 174.50 | 170.50 | 171.50 | 148.45 | 520,431 |
| 2025-03-28 | 171.50 | 177.00 | 170.00 | 177.00 | 153.21 | 617,710 |
| 2025-03-27 | 170.00 | 172.50 | 169.00 | 172.50 | 149.32 | 230,078 |
| 2025-03-26 | 171.50 | 171.50 | 169.50 | 170.00 | 147.15 | 92,123 |
| 2025-03-25 | 173.50 | 173.50 | 169.50 | 171.00 | 148.02 | 377,952 |
| 2025-03-24 | 175.00 | 175.00 | 170.50 | 173.50 | 150.18 | 351,518 |
| 2025-03-21 | 175.00 | 176.50 | 173.00 | 175.00 | 151.48 | 225,728 |
| 2025-03-20 | 171.00 | 175.00 | 170.00 | 175.00 | 151.48 | 323,490 |
| 2025-03-19 | 171.50 | 171.50 | 169.00 | 170.00 | 147.15 | 82,563 |
| 2025-03-18 | 172.00 | 172.50 | 170.00 | 171.50 | 148.45 | 97,958 |
| 2025-03-17 | 173.00 | 173.00 | 170.00 | 170.50 | 147.59 | 197,377 |
| 2025-03-14 | 173.00 | 173.00 | 168.50 | 173.00 | 149.75 | 289,991 |
| 2025-03-13 | 174.00 | 174.00 | 168.50 | 171.50 | 148.45 | 474,159 |
| 2025-03-12 | 173.50 | 176.00 | 171.50 | 173.50 | 150.18 | 361,902 |
| 2025-03-11 | 169.00 | 175.00 | 166.50 | 173.50 | 150.18 | 930,487 |
| 2025-03-10 | 167.50 | 172.50 | 167.00 | 171.00 | 148.02 | 732,199 |
| 2025-03-07 | 168.50 | 169.00 | 165.00 | 166.00 | 143.69 | 349,977 |
| 2025-03-06 | 165.50 | 170.00 | 165.00 | 168.50 | 145.86 | 660,607 |
| 2025-03-05 | 163.50 | 169.00 | 163.50 | 165.00 | 142.83 | 614,641 |
| 2025-03-04 | 162.00 | 163.00 | 160.50 | 163.00 | 141.09 | 190,437 |
| 2025-03-03 | 161.50 | 162.00 | 160.50 | 162.00 | 140.23 | 144,228 |
| 2025-02-27 | 160.50 | 162.50 | 160.50 | 162.00 | 140.23 | 325,897 |
| 2025-02-26 | 158.50 | 160.50 | 158.00 | 160.00 | 138.50 | 162,694 |
| 2025-02-25 | 158.50 | 159.50 | 157.50 | 158.00 | 136.77 | 166,900 |
| 2025-02-24 | 158.00 | 160.00 | 158.00 | 159.00 | 137.63 | 135,678 |
| 2025-02-21 | 158.50 | 160.50 | 158.50 | 159.00 | 137.63 | 155,555 |
| 2025-02-20 | 160.00 | 160.50 | 159.00 | 159.50 | 138.07 | 180,321 |
| 2025-02-19 | 161.00 | 161.00 | 159.00 | 159.00 | 137.63 | 118,487 |
| 2025-02-18 | 161.00 | 161.00 | 158.50 | 159.50 | 138.07 | 156,215 |
| 2025-02-17 | 160.00 | 163.00 | 159.50 | 159.50 | 138.07 | 226,666 |
| 2025-02-14 | 159.50 | 160.50 | 159.00 | 159.50 | 138.07 | 151,165 |
| 2025-02-13 | 162.00 | 162.50 | 159.50 | 160.00 | 138.50 | 196,035 |
| 2025-02-12 | 158.50 | 163.50 | 158.50 | 161.50 | 139.80 | 326,282 |
| 2025-02-11 | 161.00 | 162.00 | 158.50 | 158.50 | 137.20 | 321,011 |
| 2025-02-10 | 163.50 | 165.00 | 161.00 | 161.00 | 139.36 | 331,194 |
| 2025-02-07 | 160.00 | 166.00 | 160.00 | 163.50 | 141.53 | 730,411 |
| 2025-02-06 | 160.50 | 163.00 | 159.00 | 160.50 | 138.93 | 424,505 |
| 2025-02-05 | 155.00 | 162.00 | 155.00 | 159.50 | 138.07 | 993,633 |
| 2025-02-04 | 154.50 | 160.00 | 153.00 | 153.00 | 132.44 | 747,225 |
| 2025-02-03 | 150.00 | 153.00 | 149.50 | 153.00 | 132.44 | 228,680 |
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.