002594.SZ - BYD Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201846.9547.4646.9547.2047.20555,600
Oct 15, 201846.5847.8546.3046.9046.909,425,935
Oct 12, 201843.2146.8043.2146.3846.3812,770,313
Oct 11, 201844.4145.1842.6742.8242.8211,979,539
Oct 10, 201847.3547.5645.4545.9145.918,821,547
Oct 09, 201846.6147.6046.6147.0947.094,162,304
Oct 08, 201847.0047.9546.4246.5546.5511,138,904
Sep 28, 201848.0049.2847.9049.1049.107,687,114
Sep 27, 201848.5048.6047.5047.8047.806,277,425
Sep 26, 201848.6648.9547.7848.2648.269,968,182
Sep 25, 201847.3048.6547.3048.2048.2010,244,705
Sep 21, 201847.5048.7546.6047.0147.0116,241,236
Sep 20, 201846.9647.5045.9545.9545.958,202,530
Sep 19, 201845.1047.3844.7046.9646.9613,001,123
Sep 18, 201844.1745.3444.0545.0845.086,812,547
Sep 17, 201844.0045.4643.5044.8144.818,519,487
Sep 14, 201844.2145.4544.2144.8144.8110,533,703
Sep 13, 201842.7143.0542.0942.9242.925,544,831
Sep 12, 201841.0142.5040.7142.0442.045,587,593
Sep 11, 201841.5541.8640.9141.5241.523,522,314
Sep 10, 201842.9843.4441.1541.7341.735,293,319
Sep 07, 201843.2944.0842.6542.8242.826,876,474
Sep 06, 201842.5043.2042.0542.6042.604,691,589
Sep 05, 201844.0844.5142.5042.5042.508,285,524
Sep 04, 201843.8944.5843.6144.5244.525,957,430
Sep 03, 201844.3944.3943.1343.6743.675,608,026
Aug 31, 201844.4244.8843.9044.4644.466,689,826
Aug 30, 201845.5046.4244.6445.0045.009,124,095
Aug 29, 201845.4146.8245.4146.3046.309,144,833
Aug 28, 201845.0546.1544.9245.5945.598,094,281
Aug 27, 201843.4445.2543.3845.0145.018,764,104
Aug 24, 201844.3544.3542.8243.4543.457,830,950
Aug 23, 201844.8245.4043.6244.3244.328,331,691
Aug 22, 201845.5545.8144.1644.7944.799,088,071
Aug 21, 201845.2545.5844.4044.9044.909,845,957
Aug 20, 201842.9745.3542.9045.2445.2414,721,713
Aug 17, 201842.9543.0042.0142.4542.455,745,969
Aug 17, 20180.141 Dividend
Aug 16, 201841.4543.2041.2442.2642.127,403,766
Aug 15, 201843.0043.9041.7842.1341.999,882,281
Aug 14, 201843.1743.9542.6143.1543.018,199,057
Aug 13, 201841.1043.5540.8843.1743.0313,233,097
Aug 10, 201839.4041.7739.4041.6941.5510,358,365
Aug 09, 201837.8939.5537.8339.2539.127,487,555
Aug 08, 201838.0239.4938.0238.2938.167,306,954
Aug 07, 201837.6838.0036.7338.0037.876,816,475
Aug 06, 201838.3338.6536.8837.2937.177,378,820
Aug 03, 201840.2840.4838.2038.3338.209,651,578
Aug 02, 201841.9541.9839.5040.1039.9710,798,045
Aug 01, 201842.8242.9741.8841.9841.844,429,180
Jul 31, 201842.5442.5442.0442.2442.103,021,163
Jul 30, 201842.9543.1041.8542.5042.365,592,982
Jul 27, 201843.0243.3442.7242.9942.853,678,962
Jul 26, 201844.0544.2342.8843.0042.865,179,019
Jul 25, 201844.5444.5443.7044.0543.906,474,865
Jul 24, 201843.7044.4343.4144.2944.145,547,984
Jul 23, 201842.6943.8542.5143.5043.355,194,110
Jul 20, 201842.5043.1642.1642.9142.775,693,464
Jul 19, 201843.5843.5841.9842.1542.016,187,697
Jul 18, 201843.5544.2443.2243.3043.164,487,454
Jul 17, 201843.4643.9042.7843.5543.406,939,540
Jul 16, 201844.8044.8042.8043.9543.8012,503,328
Jul 13, 201846.6246.6245.8045.9545.805,328,370
Jul 12, 201845.8047.0045.6846.5246.366,961,729
Jul 11, 201845.6246.0344.7345.4545.305,043,454
Jul 10, 201846.5546.8846.3146.6346.474,639,056
Jul 09, 201846.3946.9545.9146.5246.367,289,341
Jul 06, 201846.2746.7645.5246.0345.886,781,212
Jul 05, 201845.7946.8945.4045.5845.435,573,749
Jul 04, 201845.3546.1345.0045.7945.646,341,935
Jul 03, 201846.4646.7244.0645.3545.209,310,313
Jul 02, 201847.3847.3845.8545.9845.836,175,749
Jun 29, 201846.1247.7745.9947.6847.527,497,605
Jun 28, 201847.1047.4445.8146.0145.866,127,316
Jun 27, 201846.8848.1046.7047.1046.949,552,488
Jun 26, 201845.9947.1245.2246.3846.236,411,604
Jun 25, 201847.7047.7045.9246.0645.915,741,805
Jun 22, 201845.8247.2545.5246.8546.696,045,474
Jun 21, 201845.7747.3645.4045.7745.627,618,262
Jun 20, 201844.4446.2244.4445.3945.245,696,299
Jun 19, 201847.6047.6043.4544.9844.8311,973,944
Jun 15, 201849.0949.2848.1348.1848.024,937,586
Jun 14, 201848.6849.4448.6049.0548.893,812,559
Jun 13, 201850.1050.1248.9149.0648.904,881,987
Jun 12, 201849.6950.2049.0050.0349.864,621,218
Jun 11, 201850.1250.1349.3049.4249.264,280,618
Jun 08, 201850.9250.9949.9050.1349.965,133,867
Jun 07, 201851.5051.5750.9050.9250.754,328,999
Jun 06, 201850.8551.8050.6051.1250.956,498,378
Jun 05, 201850.2051.2449.8051.2251.055,528,592
Jun 04, 201850.7251.2050.0550.2050.035,279,613
Jun 01, 201851.3651.3750.0250.9150.744,515,916
May 31, 201850.4251.2550.4251.1550.985,792,853
May 30, 201853.0053.0250.0150.4050.2310,383,038
May 29, 201852.5354.2852.4253.5053.327,287,745
May 28, 201854.2954.9852.7252.7852.606,013,217
May 25, 201854.2055.2354.2054.2254.045,060,632
May 24, 201854.5054.9953.8054.1553.975,034,905
May 23, 201854.4955.7953.7154.6854.507,866,064
May 22, 201854.5555.2054.1455.0054.825,623,949
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...