Bafang Yunji Intl Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 159.50 | 159.50 | 156.50 | 156.50 | 133.67 | 97,165 |
| 2024-10-25 | 160.00 | 160.00 | 158.00 | 158.50 | 135.37 | 106,477 |
| 2024-10-24 | 157.00 | 161.00 | 156.50 | 159.50 | 136.23 | 164,178 |
| 2024-10-23 | 156.00 | 158.00 | 156.00 | 158.00 | 134.95 | 54,178 |
| 2024-10-22 | 157.50 | 157.50 | 156.00 | 157.50 | 134.52 | 124,783 |
| 2024-10-21 | 158.50 | 159.50 | 157.00 | 157.50 | 134.52 | 187,875 |
| 2024-10-18 | 163.00 | 163.00 | 158.50 | 158.50 | 135.37 | 312,559 |
| 2024-10-17 | 162.00 | 164.50 | 160.00 | 163.00 | 139.22 | 414,327 |
| 2024-10-16 | 155.00 | 164.50 | 154.00 | 164.50 | 140.50 | 857,872 |
| 2024-10-15 | 155.00 | 155.50 | 154.50 | 155.00 | 132.38 | 117,175 |
| 2024-10-14 | 153.50 | 156.00 | 153.50 | 155.00 | 132.38 | 298,800 |
| 2024-10-11 | 149.50 | 152.00 | 149.50 | 150.50 | 128.54 | 97,285 |
| 2024-10-09 | 150.50 | 151.00 | 150.00 | 150.00 | 128.11 | 93,446 |
| 2024-10-08 | 154.00 | 154.00 | 150.50 | 150.50 | 128.54 | 97,116 |
| 2024-10-07 | 149.00 | 154.50 | 149.00 | 154.00 | 131.53 | 315,700 |
| 2024-10-04 | 149.00 | 149.50 | 149.00 | 149.00 | 127.26 | 57,183 |
| 2024-10-01 | 149.50 | 150.00 | 148.50 | 150.00 | 128.11 | 116,399 |
| 2024-09-30 | 150.00 | 150.00 | 149.00 | 150.00 | 128.11 | 55,890 |
| 2024-09-27 | 150.00 | 150.00 | 149.00 | 150.00 | 128.11 | 116,400 |
| 2024-09-26 | 150.00 | 151.00 | 149.50 | 150.00 | 128.11 | 90,409 |
| 2024-09-25 | 149.50 | 151.50 | 149.50 | 150.50 | 128.54 | 67,370 |
| 2024-09-24 | 150.50 | 150.50 | 149.00 | 149.50 | 127.69 | 120,157 |
| 2024-09-23 | 153.50 | 153.50 | 150.00 | 150.50 | 128.54 | 102,291 |
| 2024-09-20 | 153.50 | 153.50 | 151.50 | 152.00 | 129.82 | 65,734 |
| 2024-09-19 | 152.00 | 153.00 | 151.50 | 152.50 | 130.25 | 44,008 |
| 2024-09-18 | 151.00 | 154.50 | 151.00 | 152.00 | 129.82 | 120,530 |
| 2024-09-16 | 148.50 | 152.00 | 148.50 | 151.50 | 129.40 | 92,025 |
| 2024-09-13 | 148.50 | 150.00 | 148.50 | 149.50 | 127.69 | 43,174 |
| 2024-09-12 | 150.50 | 151.50 | 148.50 | 148.50 | 126.83 | 93,618 |
| 2024-09-11 | 149.00 | 150.50 | 148.50 | 149.50 | 127.69 | 72,590 |
| 2024-09-10 | 147.00 | 149.50 | 147.00 | 149.50 | 127.69 | 102,413 |
| 2024-09-09 | 145.50 | 147.00 | 145.50 | 146.50 | 125.13 | 127,132 |
| 2024-09-06 | 148.00 | 149.50 | 147.00 | 147.50 | 125.98 | 246,209 |
| 2024-09-05 | 148.00 | 150.00 | 148.00 | 149.00 | 127.26 | 110,148 |
| 2024-09-04 | 148.50 | 148.50 | 145.50 | 147.50 | 125.98 | 206,999 |
| 2024-09-03 | 152.00 | 152.00 | 150.50 | 150.50 | 128.54 | 78,215 |
| 2024-09-02 | 151.00 | 152.50 | 150.50 | 151.00 | 128.97 | 92,340 |
| 2024-08-30 | 152.00 | 152.50 | 151.00 | 151.00 | 128.97 | 45,310 |
| 2024-08-29 | 152.00 | 152.00 | 150.50 | 151.00 | 128.97 | 93,322 |
| 2024-08-28 | 151.00 | 152.50 | 151.00 | 152.50 | 130.25 | 51,897 |
| 2024-08-27 | 155.50 | 155.50 | 149.00 | 151.50 | 129.40 | 582,388 |
| 2024-08-26 | 154.50 | 156.50 | 154.50 | 155.00 | 132.38 | 116,117 |
| 2024-08-23 | 156.00 | 156.00 | 154.00 | 156.00 | 133.24 | 60,035 |
| 2024-08-22 | 156.00 | 157.00 | 156.00 | 156.00 | 133.24 | 26,969 |
| 2024-08-21 | 156.00 | 156.00 | 155.50 | 156.00 | 133.24 | 38,458 |
| 2024-08-20 | 158.00 | 158.00 | 156.00 | 156.00 | 133.24 | 34,114 |
| 2024-08-19 | 156.00 | 157.50 | 155.50 | 156.50 | 133.67 | 57,710 |
| 2024-08-16 | 156.00 | 158.00 | 155.00 | 156.00 | 133.24 | 116,233 |
| 2024-08-15 | 157.00 | 158.00 | 155.50 | 155.50 | 132.81 | 73,934 |
| 2024-08-14 | 155.00 | 156.00 | 153.00 | 156.00 | 133.24 | 158,375 |
| 2024-08-13 | 154.50 | 155.50 | 154.00 | 154.00 | 131.53 | 48,333 |
| 2024-08-12 | 152.00 | 155.50 | 152.00 | 153.50 | 131.10 | 112,104 |
| 2024-08-09 | 150.50 | 153.50 | 150.00 | 152.00 | 129.82 | 107,805 |
| 2024-08-08 | 149.50 | 151.00 | 147.00 | 150.00 | 128.11 | 156,557 |
| 2024-08-07 | 149.00 | 154.50 | 149.00 | 153.00 | 130.68 | 113,484 |
| 2024-08-06 | 149.00 | 151.00 | 145.00 | 149.00 | 127.26 | 291,486 |
| 2024-08-05 | 157.00 | 157.00 | 148.00 | 148.50 | 126.83 | 570,698 |
| 2024-08-02 | 158.00 | 159.50 | 157.50 | 158.00 | 134.95 | 151,638 |
| 2024-08-01 | 159.50 | 161.00 | 159.00 | 159.00 | 135.80 | 250,334 |
| 2024-07-31 | 160.00 | 160.00 | 159.00 | 159.00 | 135.80 | 70,826 |
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.