Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 149.50 | 151.00 | 148.50 | 150.00 | 129.84 | 153,883 |
| 2025-01-21 | 148.50 | 150.00 | 148.00 | 148.00 | 128.11 | 98,565 |
| 2025-01-20 | 148.00 | 149.00 | 146.50 | 148.50 | 128.54 | 91,001 |
| 2025-01-17 | 147.50 | 148.00 | 146.00 | 148.00 | 128.11 | 74,716 |
| 2025-01-16 | 147.00 | 147.00 | 146.00 | 147.00 | 127.25 | 60,159 |
| 2025-01-15 | 146.00 | 146.50 | 145.50 | 146.00 | 126.38 | 40,415 |
| 2025-01-14 | 145.00 | 146.50 | 145.00 | 146.00 | 126.38 | 76,838 |
| 2025-01-13 | 148.00 | 148.00 | 144.00 | 145.00 | 125.51 | 168,680 |
| 2025-01-10 | 146.00 | 148.50 | 145.50 | 147.50 | 127.68 | 138,246 |
| 2025-01-09 | 146.00 | 147.00 | 145.00 | 146.00 | 126.38 | 193,393 |
| 2025-01-08 | 146.50 | 146.50 | 145.00 | 146.50 | 126.81 | 137,541 |
| 2025-01-07 | 148.50 | 148.50 | 146.50 | 146.50 | 126.81 | 107,316 |
| 2025-01-06 | 149.00 | 149.50 | 148.00 | 148.00 | 128.11 | 69,677 |
| 2025-01-03 | 148.00 | 149.50 | 148.00 | 148.50 | 128.54 | 26,320 |
| 2025-01-02 | 148.00 | 149.00 | 147.50 | 148.00 | 128.11 | 68,428 |
| 2024-12-31 | 147.50 | 148.50 | 147.50 | 148.00 | 128.11 | 76,245 |
| 2024-12-30 | 148.00 | 148.50 | 148.00 | 148.00 | 128.11 | 78,602 |
| 2024-12-27 | 147.50 | 148.50 | 147.00 | 147.50 | 127.68 | 83,130 |
| 2024-12-26 | 148.00 | 149.00 | 147.00 | 147.00 | 127.25 | 72,767 |
| 2024-12-25 | 146.50 | 149.00 | 146.50 | 147.50 | 127.68 | 96,497 |
| 2024-12-24 | 148.50 | 148.50 | 146.00 | 146.50 | 126.81 | 66,677 |
| 2024-12-23 | 147.50 | 148.50 | 146.50 | 146.50 | 126.81 | 84,101 |
| 2024-12-20 | 146.50 | 147.00 | 146.00 | 146.00 | 126.38 | 64,235 |
| 2024-12-19 | 148.00 | 149.00 | 147.00 | 147.00 | 127.25 | 133,340 |
| 2024-12-18 | 150.00 | 151.00 | 150.00 | 150.00 | 128.11 | 79,599 |
| 2024-12-17 | 150.50 | 152.00 | 149.50 | 150.00 | 128.11 | 68,644 |
| 2024-12-16 | 148.50 | 152.00 | 148.50 | 151.00 | 128.97 | 182,797 |
| 2024-12-13 | 150.00 | 150.00 | 148.50 | 149.00 | 127.26 | 87,619 |
| 2024-12-12 | 151.00 | 151.50 | 150.00 | 150.00 | 128.11 | 97,180 |
| 2024-12-11 | 150.00 | 150.50 | 149.50 | 150.50 | 128.54 | 62,853 |
| 2024-12-10 | 152.50 | 152.50 | 149.50 | 149.50 | 127.69 | 145,822 |
| 2024-12-09 | 149.00 | 151.50 | 148.50 | 150.50 | 128.54 | 175,427 |
| 2024-12-06 | 148.50 | 149.50 | 148.00 | 148.00 | 126.41 | 115,065 |
| 2024-12-05 | 149.00 | 149.50 | 148.50 | 148.50 | 126.83 | 132,000 |
| 2024-12-04 | 147.00 | 148.50 | 147.00 | 148.00 | 126.41 | 77,856 |
| 2024-12-03 | 148.00 | 148.00 | 147.00 | 147.00 | 125.55 | 77,890 |
| 2024-12-02 | 147.50 | 148.50 | 147.50 | 147.50 | 125.98 | 70,294 |
| 2024-11-29 | 146.00 | 147.50 | 145.00 | 147.50 | 125.98 | 49,686 |
| 2024-11-28 | 145.50 | 146.00 | 145.00 | 145.50 | 124.27 | 107,408 |
| 2024-11-27 | 148.50 | 148.50 | 146.00 | 146.00 | 124.70 | 140,170 |
| 2024-11-26 | 148.00 | 149.00 | 147.50 | 147.50 | 125.98 | 86,139 |
| 2024-11-25 | 149.00 | 150.00 | 147.50 | 147.50 | 125.98 | 719,865 |
| 2024-11-22 | 149.00 | 150.00 | 148.50 | 149.00 | 127.26 | 84,501 |
| 2024-11-21 | 149.00 | 149.00 | 147.00 | 149.00 | 127.26 | 88,052 |
| 2024-11-20 | 149.00 | 149.00 | 147.50 | 148.00 | 126.41 | 79,960 |
| 2024-11-19 | 147.00 | 149.00 | 147.00 | 148.00 | 126.41 | 69,502 |
| 2024-11-18 | 148.50 | 148.50 | 146.50 | 147.00 | 125.55 | 104,980 |
| 2024-11-15 | 146.00 | 149.00 | 146.00 | 148.00 | 126.41 | 76,435 |
| 2024-11-14 | 148.00 | 148.00 | 145.50 | 146.00 | 124.70 | 396,404 |
| 2024-11-13 | 148.00 | 149.50 | 147.00 | 148.00 | 126.41 | 201,195 |
| 2024-11-12 | 151.50 | 151.50 | 148.00 | 148.00 | 126.41 | 482,205 |
| 2024-11-11 | 152.00 | 153.50 | 151.00 | 151.50 | 129.40 | 132,595 |
| 2024-11-08 | 153.00 | 153.00 | 152.00 | 152.00 | 129.82 | 85,879 |
| 2024-11-07 | 153.00 | 153.50 | 152.00 | 152.50 | 130.25 | 123,412 |
| 2024-11-06 | 153.50 | 154.50 | 153.50 | 153.50 | 131.10 | 74,271 |
| 2024-11-05 | 154.00 | 154.00 | 153.50 | 154.00 | 131.53 | 12,468 |
| 2024-11-04 | 155.00 | 155.00 | 153.00 | 153.00 | 130.68 | 77,813 |
| 2024-11-01 | 153.00 | 155.00 | 152.50 | 153.50 | 131.10 | 140,342 |
| 2024-10-30 | 154.00 | 155.50 | 153.00 | 153.00 | 130.68 | 81,685 |
| 2024-10-29 | 156.50 | 156.50 | 154.00 | 154.00 | 131.53 | 120,529 |
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.