Australia markets closed

BYD Company Limited (002594.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
251.50-2.50 (-0.98%)
At close: 03:04PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 2024251.48253.77249.30251.50251.5011,619,994
19 June 2024256.00258.00253.41254.00254.009,910,811
18 June 2024255.60257.30253.00255.64255.6412,878,911
17 June 2024252.00259.87250.87257.21257.2120,864,880
14 June 2024251.48253.93246.53253.05253.0520,260,976
13 June 2024248.80258.28248.11252.99252.9929,251,928
12 June 2024241.63247.55241.63242.90242.9018,733,197
11 June 2024234.63246.00234.33244.63244.6322,159,693
07 June 2024239.03241.39232.13235.50235.5018,259,398
06 June 2024241.20243.80237.50238.50238.5017,586,542
05 June 2024238.48246.30238.48240.79240.7919,443,395
04 June 2024236.90239.80235.95238.15238.1515,742,916
03 June 2024229.01240.48225.99237.10237.1027,014,589
31 May 2024228.80231.60226.99229.02229.0218,542,984
30 May 2024224.42229.38223.90227.86227.8622,379,181
29 May 2024211.00226.00210.99224.70224.7030,264,777
28 May 2024208.80208.91206.58207.38207.386,094,646
27 May 2024210.00210.80206.60208.35208.357,604,551
24 May 2024213.98214.00208.80209.30209.3010,287,552
23 May 2024215.85215.85213.51214.95214.956,228,723
22 May 2024218.19219.50215.16216.92216.928,839,817
21 May 2024221.98221.99217.42218.78218.788,408,043
20 May 2024218.48224.00218.48222.87222.877,595,857
17 May 2024219.39220.33217.66219.59219.597,148,666
16 May 2024219.15219.96216.61218.31218.318,715,722
15 May 2024224.50226.00218.30219.14219.149,973,351
14 May 2024225.71227.57224.11224.91224.916,261,853
13 May 2024225.20227.36222.58225.70225.708,248,116
10 May 2024227.00229.52226.00227.80227.808,061,330
09 May 2024226.30228.40226.15228.15228.157,900,735
08 May 2024228.54228.88226.00226.23226.239,113,178
07 May 2024226.30231.99224.04229.88229.8814,419,048
06 May 2024225.00228.39223.50226.30226.3018,677,887
30 Apr 2024223.50224.38218.50218.50218.5011,555,966
29 Apr 2024221.08225.40218.73221.38221.3819,167,593
26 Apr 2024210.00219.76210.00219.37219.3725,345,378
25 Apr 2024207.40211.51206.62208.94208.949,468,384
24 Apr 2024206.89208.80204.50207.42207.427,497,892
23 Apr 2024208.55208.56203.99205.04205.048,729,994
22 Apr 2024210.00211.53208.10208.56208.566,469,478
19 Apr 2024212.19212.87207.06210.13210.1311,177,043
18 Apr 2024212.00216.50209.40213.60213.6013,399,756
17 Apr 2024211.00213.18209.60213.00213.009,692,162
16 Apr 2024212.40215.35210.71211.63211.639,832,304
15 Apr 2024210.00215.50209.09213.62213.6211,333,192
12 Apr 2024212.00217.19209.54210.60210.6011,491,789
11 Apr 2024209.00215.44207.80212.98212.9810,085,395
10 Apr 2024214.30214.50210.00211.84211.847,241,085
09 Apr 2024211.75214.99211.35212.08212.088,420,846
08 Apr 2024207.00215.00206.39212.00212.0012,822,718
03 Apr 2024210.50211.11207.55208.16208.168,363,379
02 Apr 2024212.01217.30211.80212.34212.3410,758,479
01 Apr 2024203.06212.98203.06212.01212.0114,290,927
29 Mar 2024208.43208.52201.18203.06203.0610,234,494
28 Mar 2024209.85211.84206.01208.38208.3815,943,531
27 Mar 2024219.61219.70210.01211.98211.9818,884,898
26 Mar 2024216.00219.99215.27219.60219.6013,134,627
25 Mar 2024216.37217.79212.85214.20214.209,910,940
22 Mar 2024218.95218.97215.20216.95216.9510,467,161
21 Mar 2024218.92219.80217.00218.95218.958,866,709
20 Mar 2024217.01220.78217.01218.48218.489,680,523
19 Mar 2024218.03219.85214.39216.80216.8014,697,268
18 Mar 2024211.85218.25211.61218.03218.0319,698,182
15 Mar 2024210.00211.38206.18209.47209.4714,662,802
14 Mar 2024208.42215.36208.42212.08212.0821,135,219
13 Mar 2024206.92210.40205.83206.36206.3617,781,291
12 Mar 2024201.00206.66197.77205.10205.1024,502,892
11 Mar 2024188.00199.90188.00198.74198.7427,808,046
08 Mar 2024188.30190.15187.25188.09188.096,714,968
07 Mar 2024192.06193.96188.80188.89188.8910,132,688
06 Mar 2024190.00192.98189.00191.65191.6510,010,040
05 Mar 2024187.50191.65185.50190.82190.8214,962,443
04 Mar 2024190.00191.70188.10189.27189.2712,686,510
01 Mar 2024190.90192.98188.77192.18192.1812,215,828
29 Feb 2024187.01191.61186.19191.20191.2012,236,289
28 Feb 2024196.00196.52188.00188.00188.0016,829,153
27 Feb 2024187.45193.93187.20193.70193.7020,634,265
26 Feb 2024186.00190.13185.55186.00186.0015,546,076
23 Feb 2024182.99183.99180.83182.68182.689,117,490
22 Feb 2024182.90183.64181.26182.99182.998,090,613
21 Feb 2024177.10185.60176.66183.00183.0014,769,298
20 Feb 2024183.50183.68177.00179.02179.0211,335,736
19 Feb 2024183.88185.35181.84183.50183.5011,968,707
08 Feb 2024181.49183.35180.70181.17181.1711,924,566
07 Feb 2024177.25183.00176.10179.56179.5616,009,370
06 Feb 2024166.00176.11165.50175.87175.8717,618,975
05 Feb 2024165.00171.78162.77168.00168.0018,621,620
02 Feb 2024170.96171.88163.01167.00167.0014,799,171
01 Feb 2024170.00173.00168.36170.89170.8911,665,074
31 Jan 2024171.09175.28170.32170.73170.7312,536,841
30 Jan 2024173.08175.48170.30171.97171.9719,076,118
29 Jan 2024185.90186.00178.31178.44178.4414,604,252
26 Jan 2024189.00189.00185.50185.86185.8611,585,464
25 Jan 2024188.88190.90185.66189.90189.9013,076,908
24 Jan 2024189.28189.85184.08188.70188.709,664,121
23 Jan 2024185.00188.96184.30187.85187.8511,072,562
22 Jan 2024188.87191.30184.56185.34185.3413,223,973
19 Jan 2024189.49192.96188.70189.34189.348,090,516
18 Jan 2024185.65191.00184.91190.48190.4811,459,165
17 Jan 2024194.20194.55186.80186.80186.8016,079,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...