BYD Company Limited (002594.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 338.04 | 338.04 | 307.31 | 327.38 | 327.38 | 44,343,939 |
| 30 Sept 2024 | 290.00 | 308.08 | 290.00 | 307.31 | 307.31 | 38,880,459 |
| 27 Sept 2024 | 273.00 | 291.99 | 271.50 | 283.99 | 283.99 | 30,992,240 |
| 26 Sept 2024 | 264.00 | 269.70 | 262.10 | 269.61 | 269.61 | 14,906,641 |
| 25 Sept 2024 | 258.00 | 269.66 | 257.66 | 262.80 | 262.80 | 20,571,034 |
| 24 Sept 2024 | 253.00 | 255.50 | 246.76 | 254.29 | 254.29 | 15,649,454 |
| 23 Sept 2024 | 255.95 | 256.96 | 248.79 | 250.00 | 250.00 | 10,758,273 |
| 20 Sept 2024 | 255.38 | 258.80 | 252.88 | 256.10 | 256.10 | 8,989,793 |
| 19 Sept 2024 | 259.01 | 259.38 | 253.30 | 255.36 | 255.36 | 9,104,323 |
| 18 Sept 2024 | 255.02 | 259.33 | 254.10 | 258.43 | 258.43 | 6,681,981 |
| 13 Sept 2024 | 257.20 | 258.00 | 254.85 | 254.99 | 254.99 | 5,699,161 |
| 12 Sept 2024 | 258.70 | 260.00 | 257.00 | 257.01 | 257.01 | 7,725,108 |
| 11 Sept 2024 | 250.00 | 260.60 | 249.44 | 258.10 | 258.10 | 15,536,148 |
| 10 Sept 2024 | 250.00 | 252.80 | 248.62 | 249.65 | 249.65 | 6,124,829 |
| 09 Sept 2024 | 249.48 | 253.96 | 248.58 | 249.98 | 249.98 | 7,085,126 |
| 06 Sept 2024 | 252.86 | 255.10 | 251.42 | 251.60 | 251.60 | 7,814,152 |
| 05 Sept 2024 | 250.00 | 255.60 | 249.60 | 252.85 | 252.85 | 10,012,555 |
| 04 Sept 2024 | 245.50 | 251.90 | 245.44 | 250.32 | 250.32 | 10,060,596 |
| 03 Sept 2024 | 240.40 | 247.45 | 240.40 | 247.08 | 247.08 | 10,181,990 |
| 02 Sept 2024 | 248.02 | 250.42 | 241.00 | 241.10 | 241.10 | 10,113,482 |
| 30 Aug 2024 | 237.98 | 251.79 | 237.26 | 249.42 | 249.42 | 19,302,792 |
| 29 Aug 2024 | 233.33 | 236.50 | 231.30 | 234.85 | 234.85 | 7,938,487 |
| 28 Aug 2024 | 240.27 | 240.28 | 232.80 | 236.85 | 236.85 | 8,904,070 |
| 27 Aug 2024 | 237.51 | 241.28 | 236.50 | 240.80 | 240.80 | 5,092,646 |
| 26 Aug 2024 | 239.50 | 243.00 | 237.71 | 239.41 | 239.41 | 5,651,342 |
| 23 Aug 2024 | 239.80 | 241.30 | 238.15 | 239.34 | 239.34 | 4,978,602 |
| 22 Aug 2024 | 241.00 | 242.77 | 239.62 | 240.52 | 240.52 | 6,248,845 |
| 21 Aug 2024 | 234.66 | 243.13 | 232.00 | 241.00 | 241.00 | 11,104,338 |
| 20 Aug 2024 | 236.00 | 237.33 | 233.43 | 236.48 | 236.48 | 6,248,422 |
| 19 Aug 2024 | 235.25 | 238.98 | 235.01 | 235.42 | 235.42 | 7,018,242 |
| 16 Aug 2024 | 232.11 | 238.32 | 230.50 | 235.11 | 235.11 | 10,221,858 |
| 15 Aug 2024 | 226.57 | 232.50 | 224.88 | 231.49 | 231.49 | 8,854,538 |
| 14 Aug 2024 | 228.60 | 228.60 | 225.20 | 226.60 | 226.60 | 5,632,985 |
| 13 Aug 2024 | 230.36 | 230.39 | 226.00 | 228.73 | 228.73 | 6,043,650 |
| 12 Aug 2024 | 232.01 | 233.49 | 229.50 | 230.40 | 230.40 | 5,377,901 |
| 09 Aug 2024 | 228.06 | 235.88 | 228.04 | 231.62 | 231.62 | 11,985,218 |
| 08 Aug 2024 | 227.80 | 227.80 | 223.50 | 226.45 | 226.45 | 8,535,741 |
| 07 Aug 2024 | 229.04 | 231.00 | 226.47 | 228.95 | 228.95 | 8,202,186 |
| 06 Aug 2024 | 234.00 | 234.62 | 225.98 | 228.94 | 228.94 | 12,910,151 |
| 05 Aug 2024 | 230.84 | 236.67 | 230.01 | 231.18 | 231.18 | 10,526,835 |
| 02 Aug 2024 | 241.99 | 242.26 | 234.60 | 234.78 | 234.78 | 14,567,117 |
| 01 Aug 2024 | 248.00 | 248.74 | 240.00 | 244.20 | 244.20 | 10,363,488 |
| 31 July 2024 | 242.61 | 248.02 | 242.57 | 247.05 | 247.05 | 8,749,003 |
| 30 July 2024 | 247.59 | 247.80 | 241.62 | 243.91 | 243.91 | 11,039,339 |
| 29 July 2024 | 252.93 | 253.00 | 246.58 | 249.10 | 249.10 | 7,885,932 |
| 29 July 2024 | 3.097772 Dividend | |||||
| 26 July 2024 | 252.97 | 257.63 | 251.15 | 254.95 | 251.85 | 12,484,165 |
| 25 July 2024 | 249.97 | 254.54 | 247.50 | 250.39 | 247.35 | 10,110,420 |
| 24 July 2024 | 253.23 | 255.15 | 248.49 | 249.99 | 246.95 | 11,864,005 |
| 23 July 2024 | 264.99 | 265.41 | 253.00 | 253.23 | 250.15 | 16,741,049 |
| 22 July 2024 | 264.10 | 270.10 | 264.10 | 265.61 | 262.38 | 10,074,955 |
| 19 July 2024 | 260.50 | 266.00 | 259.74 | 264.06 | 260.85 | 13,621,379 |
| 18 July 2024 | 257.90 | 262.90 | 257.51 | 261.43 | 258.25 | 9,532,204 |
| 17 July 2024 | 259.00 | 261.52 | 256.62 | 259.51 | 256.36 | 10,519,171 |
| 16 July 2024 | 260.61 | 262.20 | 256.35 | 258.99 | 255.84 | 11,758,768 |
| 15 July 2024 | 262.30 | 264.80 | 260.61 | 261.71 | 258.53 | 9,871,552 |
| 12 July 2024 | 253.52 | 264.00 | 251.89 | 262.62 | 259.43 | 18,886,322 |
| 11 July 2024 | 255.00 | 256.26 | 251.68 | 253.06 | 249.99 | 10,035,945 |
| 10 July 2024 | 252.49 | 256.53 | 251.50 | 252.50 | 249.43 | 10,928,256 |
| 09 July 2024 | 245.20 | 253.51 | 241.51 | 252.60 | 249.53 | 14,076,255 |
| 08 July 2024 | 241.80 | 248.22 | 241.18 | 244.99 | 242.01 | 10,537,466 |
| 05 July 2024 | 243.17 | 244.50 | 238.88 | 242.03 | 239.09 | 9,566,478 |
| 04 July 2024 | 245.00 | 249.69 | 244.50 | 244.63 | 241.66 | 9,919,634 |
| 03 July 2024 | 243.96 | 245.38 | 240.00 | 243.10 | 240.15 | 9,657,403 |
| 02 July 2024 | 246.87 | 247.70 | 243.05 | 243.97 | 241.01 | 10,262,737 |
| 01 July 2024 | 250.25 | 251.85 | 242.50 | 246.80 | 243.80 | 12,927,332 |
| 28 June 2024 | 248.00 | 252.13 | 246.88 | 250.25 | 247.21 | 9,298,207 |
| 27 June 2024 | 251.02 | 252.36 | 248.42 | 249.50 | 246.47 | 8,291,084 |
| 26 June 2024 | 252.00 | 254.30 | 249.38 | 252.72 | 249.65 | 11,191,676 |
| 25 June 2024 | 252.00 | 258.74 | 250.36 | 254.01 | 250.92 | 19,574,643 |
| 24 June 2024 | 250.00 | 253.98 | 247.78 | 249.94 | 246.90 | 10,842,302 |
| 21 June 2024 | 251.99 | 254.37 | 247.81 | 250.67 | 247.62 | 11,633,012 |
| 20 June 2024 | 252.88 | 253.77 | 249.30 | 251.50 | 248.44 | 11,619,994 |
| 19 June 2024 | 256.00 | 258.00 | 253.41 | 254.00 | 250.91 | 9,910,811 |
| 18 June 2024 | 255.60 | 257.30 | 253.00 | 255.64 | 252.53 | 12,878,911 |
| 17 June 2024 | 252.00 | 259.87 | 250.87 | 257.21 | 254.08 | 20,864,880 |
| 14 June 2024 | 251.48 | 253.93 | 246.53 | 253.05 | 249.98 | 20,260,976 |
| 13 June 2024 | 248.80 | 258.28 | 248.11 | 252.99 | 249.92 | 29,251,928 |
| 12 June 2024 | 241.63 | 247.55 | 241.63 | 242.90 | 239.95 | 18,733,197 |
| 11 June 2024 | 234.63 | 246.00 | 234.33 | 244.63 | 241.66 | 22,159,693 |
| 07 June 2024 | 239.03 | 241.39 | 232.13 | 235.50 | 232.64 | 18,259,398 |
| 06 June 2024 | 241.20 | 243.80 | 237.50 | 238.50 | 235.60 | 17,586,542 |
| 05 June 2024 | 238.48 | 246.30 | 238.48 | 240.79 | 237.86 | 19,443,395 |
| 04 June 2024 | 236.90 | 239.80 | 235.95 | 238.15 | 235.26 | 15,742,916 |
| 03 June 2024 | 229.01 | 240.48 | 225.99 | 237.10 | 234.22 | 27,014,589 |
| 31 May 2024 | 228.80 | 231.60 | 226.99 | 229.02 | 226.24 | 18,542,984 |
| 30 May 2024 | 224.42 | 229.38 | 223.90 | 227.86 | 225.09 | 22,379,181 |
| 29 May 2024 | 211.00 | 226.00 | 210.99 | 224.70 | 221.97 | 30,264,777 |
| 28 May 2024 | 208.80 | 208.91 | 206.58 | 207.38 | 204.86 | 6,094,646 |
| 27 May 2024 | 210.00 | 210.80 | 206.60 | 208.35 | 205.82 | 7,604,551 |
| 24 May 2024 | 213.98 | 214.00 | 208.80 | 209.30 | 206.76 | 10,287,552 |
| 23 May 2024 | 215.85 | 215.85 | 213.51 | 214.95 | 212.34 | 6,228,723 |
| 22 May 2024 | 218.19 | 219.50 | 215.16 | 216.92 | 214.28 | 8,839,817 |
| 21 May 2024 | 221.98 | 221.99 | 217.42 | 218.78 | 216.12 | 8,408,043 |
| 20 May 2024 | 218.48 | 224.00 | 218.48 | 222.87 | 220.16 | 7,595,857 |
| 17 May 2024 | 219.39 | 220.33 | 217.66 | 219.59 | 216.92 | 7,148,666 |
| 16 May 2024 | 219.15 | 219.96 | 216.61 | 218.31 | 215.66 | 8,715,722 |
| 15 May 2024 | 224.50 | 226.00 | 218.30 | 219.14 | 216.48 | 9,973,351 |
| 14 May 2024 | 225.71 | 227.57 | 224.11 | 224.91 | 222.18 | 6,261,853 |
| 13 May 2024 | 225.20 | 227.36 | 222.58 | 225.70 | 222.96 | 8,248,116 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.