BYD Company Limited (002594.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 210.00 | 219.76 | 210.00 | 219.37 | 219.37 | 25,345,378 |
| 25 Apr 2024 | 207.40 | 211.51 | 206.62 | 208.94 | 208.94 | 9,468,384 |
| 24 Apr 2024 | 206.89 | 208.80 | 204.50 | 207.42 | 207.42 | 7,497,892 |
| 23 Apr 2024 | 208.55 | 208.56 | 203.99 | 205.04 | 205.04 | 8,729,994 |
| 22 Apr 2024 | 210.00 | 211.53 | 208.10 | 208.56 | 208.56 | 6,469,478 |
| 19 Apr 2024 | 212.19 | 212.87 | 207.06 | 210.13 | 210.13 | 11,177,043 |
| 18 Apr 2024 | 212.00 | 216.50 | 209.40 | 213.60 | 213.60 | 13,399,756 |
| 17 Apr 2024 | 211.00 | 213.18 | 209.60 | 213.00 | 213.00 | 9,692,162 |
| 16 Apr 2024 | 212.40 | 215.35 | 210.71 | 211.63 | 211.63 | 9,832,304 |
| 15 Apr 2024 | 210.00 | 215.50 | 209.09 | 213.62 | 213.62 | 11,333,192 |
| 12 Apr 2024 | 212.00 | 217.19 | 209.54 | 210.60 | 210.60 | 11,491,789 |
| 11 Apr 2024 | 209.00 | 215.44 | 207.80 | 212.98 | 212.98 | 10,085,395 |
| 10 Apr 2024 | 214.30 | 214.50 | 210.00 | 211.84 | 211.84 | 7,241,085 |
| 09 Apr 2024 | 211.75 | 214.99 | 211.35 | 212.08 | 212.08 | 8,420,846 |
| 08 Apr 2024 | 207.00 | 215.00 | 206.39 | 212.00 | 212.00 | 12,822,718 |
| 03 Apr 2024 | 210.50 | 211.11 | 207.55 | 208.16 | 208.16 | 8,363,379 |
| 02 Apr 2024 | 212.01 | 217.30 | 211.80 | 212.34 | 212.34 | 10,758,479 |
| 01 Apr 2024 | 203.06 | 212.98 | 203.06 | 212.01 | 212.01 | 14,290,927 |
| 29 Mar 2024 | 208.43 | 208.52 | 201.18 | 203.06 | 203.06 | 10,234,494 |
| 28 Mar 2024 | 209.85 | 211.84 | 206.01 | 208.38 | 208.38 | 15,943,531 |
| 27 Mar 2024 | 219.61 | 219.70 | 210.01 | 211.98 | 211.98 | 18,884,898 |
| 26 Mar 2024 | 216.00 | 219.99 | 215.27 | 219.60 | 219.60 | 13,134,627 |
| 25 Mar 2024 | 216.37 | 217.79 | 212.85 | 214.20 | 214.20 | 9,910,940 |
| 22 Mar 2024 | 218.95 | 218.97 | 215.20 | 216.95 | 216.95 | 10,467,161 |
| 21 Mar 2024 | 218.92 | 219.80 | 217.00 | 218.95 | 218.95 | 8,866,709 |
| 20 Mar 2024 | 217.01 | 220.78 | 217.01 | 218.48 | 218.48 | 9,680,523 |
| 19 Mar 2024 | 218.03 | 219.85 | 214.39 | 216.80 | 216.80 | 14,697,268 |
| 18 Mar 2024 | 211.85 | 218.25 | 211.61 | 218.03 | 218.03 | 19,698,182 |
| 15 Mar 2024 | 210.00 | 211.38 | 206.18 | 209.47 | 209.47 | 14,662,802 |
| 14 Mar 2024 | 208.42 | 215.36 | 208.42 | 212.08 | 212.08 | 21,135,219 |
| 13 Mar 2024 | 206.92 | 210.40 | 205.83 | 206.36 | 206.36 | 17,781,291 |
| 12 Mar 2024 | 201.00 | 206.66 | 197.77 | 205.10 | 205.10 | 24,502,892 |
| 11 Mar 2024 | 188.00 | 199.90 | 188.00 | 198.74 | 198.74 | 27,808,046 |
| 08 Mar 2024 | 188.30 | 190.15 | 187.25 | 188.09 | 188.09 | 6,714,968 |
| 07 Mar 2024 | 192.06 | 193.96 | 188.80 | 188.89 | 188.89 | 10,132,688 |
| 06 Mar 2024 | 190.00 | 192.98 | 189.00 | 191.65 | 191.65 | 10,010,040 |
| 05 Mar 2024 | 187.50 | 191.65 | 185.50 | 190.82 | 190.82 | 14,962,443 |
| 04 Mar 2024 | 190.00 | 191.70 | 188.10 | 189.27 | 189.27 | 12,686,510 |
| 01 Mar 2024 | 190.90 | 192.98 | 188.77 | 192.18 | 192.18 | 12,215,828 |
| 29 Feb 2024 | 187.01 | 191.61 | 186.19 | 191.20 | 191.20 | 12,236,289 |
| 28 Feb 2024 | 196.00 | 196.52 | 188.00 | 188.00 | 188.00 | 16,829,153 |
| 27 Feb 2024 | 187.45 | 193.93 | 187.20 | 193.70 | 193.70 | 20,634,265 |
| 26 Feb 2024 | 186.00 | 190.13 | 185.55 | 186.00 | 186.00 | 15,546,076 |
| 23 Feb 2024 | 182.99 | 183.99 | 180.83 | 182.68 | 182.68 | 9,117,490 |
| 22 Feb 2024 | 182.90 | 183.64 | 181.26 | 182.99 | 182.99 | 8,090,613 |
| 21 Feb 2024 | 177.10 | 185.60 | 176.66 | 183.00 | 183.00 | 14,769,298 |
| 20 Feb 2024 | 183.50 | 183.68 | 177.00 | 179.02 | 179.02 | 11,335,736 |
| 19 Feb 2024 | 183.88 | 185.35 | 181.84 | 183.50 | 183.50 | 11,968,707 |
| 08 Feb 2024 | 181.49 | 183.35 | 180.70 | 181.17 | 181.17 | 11,924,566 |
| 07 Feb 2024 | 177.25 | 183.00 | 176.10 | 179.56 | 179.56 | 16,009,370 |
| 06 Feb 2024 | 166.00 | 176.11 | 165.50 | 175.87 | 175.87 | 17,618,975 |
| 05 Feb 2024 | 165.00 | 171.78 | 162.77 | 168.00 | 168.00 | 18,621,620 |
| 02 Feb 2024 | 170.96 | 171.88 | 163.01 | 167.00 | 167.00 | 14,799,171 |
| 01 Feb 2024 | 170.00 | 173.00 | 168.36 | 170.89 | 170.89 | 11,665,074 |
| 31 Jan 2024 | 171.09 | 175.28 | 170.32 | 170.73 | 170.73 | 12,536,841 |
| 30 Jan 2024 | 173.08 | 175.48 | 170.30 | 171.97 | 171.97 | 19,076,118 |
| 29 Jan 2024 | 185.90 | 186.00 | 178.31 | 178.44 | 178.44 | 14,604,252 |
| 26 Jan 2024 | 189.00 | 189.00 | 185.50 | 185.86 | 185.86 | 11,585,464 |
| 25 Jan 2024 | 188.88 | 190.90 | 185.66 | 189.90 | 189.90 | 13,076,908 |
| 24 Jan 2024 | 189.28 | 189.85 | 184.08 | 188.70 | 188.70 | 9,664,121 |
| 23 Jan 2024 | 185.00 | 188.96 | 184.30 | 187.85 | 187.85 | 11,072,562 |
| 22 Jan 2024 | 188.87 | 191.30 | 184.56 | 185.34 | 185.34 | 13,223,973 |
| 19 Jan 2024 | 189.49 | 192.96 | 188.70 | 189.34 | 189.34 | 8,090,516 |
| 18 Jan 2024 | 185.65 | 191.00 | 184.91 | 190.48 | 190.48 | 11,459,165 |
| 17 Jan 2024 | 194.20 | 194.55 | 186.80 | 186.80 | 186.80 | 16,079,471 |
| 16 Jan 2024 | 193.90 | 196.55 | 193.07 | 195.30 | 195.30 | 8,380,860 |
| 15 Jan 2024 | 194.72 | 197.00 | 192.42 | 194.61 | 194.61 | 7,021,993 |
| 12 Jan 2024 | 196.78 | 198.25 | 195.29 | 195.87 | 195.87 | 8,702,264 |
| 11 Jan 2024 | 190.20 | 198.70 | 188.81 | 196.78 | 196.78 | 15,986,174 |
| 10 Jan 2024 | 191.70 | 193.30 | 189.60 | 190.29 | 190.29 | 7,141,623 |
| 09 Jan 2024 | 191.00 | 196.00 | 190.20 | 192.86 | 192.86 | 11,218,651 |
| 08 Jan 2024 | 192.80 | 193.66 | 189.15 | 189.40 | 189.40 | 8,107,839 |
| 05 Jan 2024 | 192.47 | 197.50 | 191.13 | 192.68 | 192.68 | 11,240,188 |
| 04 Jan 2024 | 194.34 | 194.65 | 191.10 | 193.02 | 193.02 | 8,987,036 |
| 03 Jan 2024 | 192.50 | 193.87 | 190.70 | 193.17 | 193.17 | 8,448,596 |
| 02 Jan 2024 | 199.61 | 199.62 | 192.37 | 192.60 | 192.60 | 11,392,832 |
| 29 Dec 2023 | 198.97 | 199.80 | 197.15 | 198.00 | 198.00 | 8,036,729 |
| 28 Dec 2023 | 191.03 | 198.66 | 190.66 | 198.05 | 198.05 | 13,877,780 |
| 27 Dec 2023 | 193.00 | 193.50 | 190.70 | 191.45 | 191.45 | 6,136,402 |
| 26 Dec 2023 | 192.16 | 192.16 | 190.00 | 191.75 | 191.75 | 4,138,033 |
| 25 Dec 2023 | 193.00 | 194.20 | 190.21 | 192.18 | 192.18 | 5,376,986 |
| 22 Dec 2023 | 189.90 | 195.38 | 188.04 | 192.25 | 192.25 | 11,799,766 |
| 21 Dec 2023 | 183.33 | 189.98 | 182.85 | 189.68 | 189.68 | 13,314,943 |
| 20 Dec 2023 | 188.33 | 189.33 | 184.87 | 184.88 | 184.88 | 8,492,482 |
| 19 Dec 2023 | 188.53 | 188.68 | 186.16 | 188.00 | 188.00 | 7,936,972 |
| 18 Dec 2023 | 191.06 | 192.50 | 188.31 | 189.06 | 189.06 | 10,051,147 |
| 15 Dec 2023 | 193.08 | 194.39 | 191.08 | 193.28 | 193.28 | 10,184,134 |
| 14 Dec 2023 | 193.00 | 196.18 | 191.11 | 191.18 | 191.18 | 9,249,670 |
| 13 Dec 2023 | 195.82 | 195.82 | 191.72 | 191.80 | 191.80 | 11,753,492 |
| 12 Dec 2023 | 198.18 | 198.73 | 196.12 | 196.33 | 196.33 | 7,979,721 |
| 11 Dec 2023 | 196.75 | 199.58 | 194.64 | 199.19 | 199.19 | 10,108,635 |
| 08 Dec 2023 | 199.03 | 200.36 | 198.32 | 198.55 | 198.55 | 7,770,019 |
| 07 Dec 2023 | 201.19 | 201.20 | 197.30 | 199.45 | 199.45 | 10,316,924 |
| 06 Dec 2023 | 196.35 | 201.24 | 196.00 | 201.19 | 201.19 | 17,634,737 |
| 05 Dec 2023 | 197.00 | 199.96 | 195.61 | 196.34 | 196.34 | 15,237,247 |
| 04 Dec 2023 | 197.05 | 199.29 | 193.60 | 196.39 | 196.39 | 11,761,315 |
| 01 Dec 2023 | 200.48 | 200.82 | 192.81 | 197.05 | 197.05 | 19,418,985 |
| 30 Nov 2023 | 201.60 | 202.73 | 198.45 | 199.15 | 199.15 | 18,724,215 |
| 29 Nov 2023 | 209.88 | 209.90 | 201.39 | 201.98 | 201.98 | 21,924,630 |
| 28 Nov 2023 | 208.92 | 211.77 | 207.01 | 209.91 | 209.91 | 12,221,143 |
| *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.