Australia markets closed

BYD Company Limited (002594.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
256.02-1.18 (-0.46%)
At close: 03:04PM CST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023258.97260.86255.00256.02256.0216,700,761
30 Mar 2023250.00257.20250.00257.20257.2020,926,722
29 Mar 2023246.55250.25246.55247.70247.7014,430,262
28 Mar 2023244.50245.67242.40245.01245.018,184,504
27 Mar 2023245.99245.99240.30243.65243.659,249,536
24 Mar 2023245.50247.63243.49246.02246.028,101,826
23 Mar 2023242.99245.50239.50245.49245.499,746,104
22 Mar 2023242.20247.58242.08243.20243.2015,533,932
21 Mar 2023236.89239.51234.79239.51239.5110,887,269
20 Mar 2023237.91239.36234.60235.57235.578,632,333
17 Mar 2023236.78240.98235.53237.91237.9113,500,262
16 Mar 2023235.00239.62234.00234.79234.7911,837,025
15 Mar 2023241.50242.48237.41238.62238.6212,071,459
14 Mar 2023240.00242.50233.03239.98239.9819,856,816
13 Mar 2023241.72242.95237.00240.49240.4916,734,341
10 Mar 2023252.00253.00242.30243.14243.1428,346,408
09 Mar 2023256.50259.83254.01256.07256.079,673,143
08 Mar 2023258.50259.79255.00256.99256.9912,089,760
07 Mar 2023264.18266.99260.50260.68260.6810,593,288
06 Mar 2023264.00264.63258.00264.27264.2711,212,447
03 Mar 2023264.99265.23262.08263.79263.796,398,161
02 Mar 2023266.12268.13262.00263.71263.7111,490,496
01 Mar 2023260.75266.54257.76265.50265.5014,365,761
28 Feb 2023261.00262.00257.57260.80260.8012,033,003
27 Feb 2023265.00265.89258.00259.81259.8116,970,381
24 Feb 2023269.02269.88267.00267.58267.586,686,761
23 Feb 2023269.90271.67268.50270.44270.4410,035,821
22 Feb 2023271.90272.62268.90270.42270.428,508,796
21 Feb 2023272.00276.56270.28274.75274.7511,369,006
20 Feb 2023271.59273.30267.00272.80272.8013,070,148
17 Feb 2023276.49278.10271.28271.66271.6610,099,650
16 Feb 2023280.00281.79274.85277.02277.0210,334,815
15 Feb 2023283.00283.90278.56279.00279.009,083,216
14 Feb 2023284.00284.50279.10281.97281.977,364,368
13 Feb 2023279.01283.29277.06282.32282.329,346,144
10 Feb 2023285.88285.90280.00281.86281.8612,970,811
09 Feb 2023284.00288.82282.30288.33288.339,064,889
08 Feb 2023289.00289.00282.80285.66285.669,290,144
07 Feb 2023291.99292.48287.60289.00289.007,683,474
06 Feb 2023291.69291.69287.61289.98289.9810,044,660
03 Feb 2023299.95299.95292.80295.00295.0015,294,828
02 Feb 2023305.87306.13299.96302.62302.6214,802,993
01 Feb 2023287.98304.33286.14304.33304.3327,298,697
31 Jan 2023285.00288.80280.39285.80285.8018,711,017
30 Jan 2023285.00288.00281.00281.99281.9928,185,441
20 Jan 2023271.00271.88267.02270.07270.0710,464,935
19 Jan 2023267.88270.85266.52270.50270.508,123,863
18 Jan 2023269.85272.50266.49269.00269.008,610,817
17 Jan 2023273.81274.50268.93269.99269.9911,166,571
16 Jan 2023278.58278.77272.00273.80273.8016,499,989
13 Jan 2023277.41279.93275.00278.58278.5812,841,101
12 Jan 2023271.51284.45270.70277.30277.3022,347,919
11 Jan 2023264.90271.00261.41268.99268.9912,836,375
10 Jan 2023262.05269.58257.31266.59266.5917,351,254
09 Jan 2023268.00268.00262.29263.38263.3811,416,882
06 Jan 2023267.91271.20265.10266.20266.2013,885,523
05 Jan 2023262.52267.59261.06265.08265.0811,893,600
04 Jan 2023260.00260.48256.50259.10259.107,267,459
03 Jan 2023256.41261.92250.00260.48260.4812,137,430
30 Dec 2022258.50260.37256.51256.97256.977,488,973
29 Dec 2022253.99258.86252.13254.76254.767,225,577
28 Dec 2022257.50259.20253.00254.62254.6210,256,378
27 Dec 2022263.46263.98259.80262.12262.125,553,654
26 Dec 2022252.20263.50252.19262.42262.429,354,753
23 Dec 2022256.10256.40250.50252.18252.189,081,868
22 Dec 2022263.00263.50258.51259.19259.195,920,995
21 Dec 2022261.58262.85259.60260.80260.804,196,630
20 Dec 2022265.90265.90258.68261.60261.608,490,821
19 Dec 2022268.99275.00265.61266.50266.508,403,891
16 Dec 2022270.07271.37267.55270.51270.515,619,664
15 Dec 2022266.33272.28263.51271.46271.469,712,345
14 Dec 2022269.41269.44263.60266.40266.409,436,462
13 Dec 2022272.00275.00269.50269.80269.806,138,433
12 Dec 2022271.96273.47268.00269.88269.888,012,821
09 Dec 2022275.48277.70271.45274.70274.7010,099,232
08 Dec 2022273.75275.00270.87274.29274.299,458,065
07 Dec 2022267.65278.28267.65273.74273.7419,266,593
06 Dec 2022260.55271.63260.01267.60267.6012,300,679
05 Dec 2022265.95267.59261.90263.36263.3610,523,309
02 Dec 2022264.92267.57260.48262.08262.0811,607,538
01 Dec 2022268.00270.95264.92266.66266.6625,798,585
30 Nov 2022248.36260.00246.48259.52259.5221,287,338
29 Nov 2022246.28249.68243.00248.30248.3012,358,078
28 Nov 2022240.00245.13237.22245.11245.119,910,928
25 Nov 2022249.00249.00245.00245.05245.058,782,164
24 Nov 2022253.35255.00248.28249.39249.398,531,406
23 Nov 2022250.49251.50247.20251.50251.508,846,881
22 Nov 2022255.00255.25250.00250.49250.498,014,551
21 Nov 2022252.84254.60248.51254.20254.208,251,507
18 Nov 2022257.77259.56253.50254.68254.6810,118,376
17 Nov 2022259.91259.91253.58257.00257.0011,126,057
16 Nov 2022265.78266.60260.10261.08261.0810,354,941
15 Nov 2022263.99268.30260.10267.00267.0011,284,835
14 Nov 2022269.23272.54262.76263.79263.7911,523,697
11 Nov 2022270.50272.97265.16268.80268.8016,609,959
10 Nov 2022264.63264.97255.80260.26260.2615,549,677
09 Nov 2022278.15278.88268.64269.63269.6311,194,636
08 Nov 2022279.45282.60273.50276.41276.4110,563,449
07 Nov 2022275.00282.03272.99278.88278.8813,584,206
04 Nov 2022268.98283.02268.00280.20280.2022,488,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...