002594.SZ - BYD Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 201951.8554.0651.8553.7253.7216,912,415
Feb 13, 201950.5852.0950.3251.5751.5712,296,482
Feb 12, 201950.2151.1549.8850.5850.5810,299,151
Feb 11, 201948.8050.3348.8050.2050.2012,887,065
Feb 01, 201946.7548.3146.5148.2748.279,178,000
Jan 31, 201947.1047.4946.2746.4246.427,188,509
Jan 30, 201947.9548.2746.9047.1547.158,342,614
Jan 29, 201948.4548.4547.0348.0048.006,150,317
Jan 28, 201949.2049.8548.2848.4648.468,625,359
Jan 25, 201948.5549.6448.1949.1849.1810,092,916
Jan 24, 201948.9348.9747.6648.5248.527,171,159
Jan 23, 201947.4248.8847.3348.8048.809,661,967
Jan 22, 201948.0648.8047.6047.7047.708,409,377
Jan 21, 201946.7648.2646.1248.2148.2113,123,326
Jan 18, 201947.4947.4946.0446.8246.8212,599,591
Jan 17, 201948.9048.9147.3347.4947.499,874,378
Jan 16, 201948.8049.1248.3248.9348.936,592,379
Jan 15, 201948.3948.9647.8548.8048.808,353,065
Jan 14, 201949.2049.2147.3148.8048.8010,974,634
Jan 11, 201948.5049.2948.3849.0249.029,679,955
Jan 10, 201949.9050.1948.6448.8548.8515,345,590
Jan 09, 201951.8053.0048.5050.4650.4626,220,530
Jan 08, 201952.3053.6452.0552.8852.8814,705,157
Jan 07, 201950.8551.8850.0051.3951.3913,604,550
Jan 04, 201947.8051.0047.5150.6550.6512,653,787
Jan 03, 201949.2649.8747.9848.0648.068,347,760
Jan 02, 201951.0251.3948.9849.1749.178,555,445
Dec 28, 201850.8651.4050.1151.0051.008,250,706
Dec 27, 201852.1152.4550.7650.8450.8410,076,150
Dec 26, 201852.2452.6851.0051.0051.007,739,062
Dec 25, 201852.6052.9950.8852.2252.2211,245,635
Dec 24, 201852.7353.4452.0853.2153.218,160,071
Dec 21, 201853.6154.1951.9252.9852.9810,320,890
Dec 20, 201853.5154.3452.8353.8753.8710,432,225
Dec 19, 201855.2155.9553.3853.5053.5011,336,310
Dec 18, 201854.0556.1053.9855.0455.049,136,520
Dec 17, 201856.6757.0054.0054.8954.8914,295,598
Dec 14, 201858.3758.9956.9057.3057.309,291,118
Dec 13, 201858.2558.5657.1258.4058.4010,106,504
Dec 12, 201857.3958.4856.9658.2558.2513,120,408
Dec 11, 201855.7257.3455.7056.1656.1611,147,780
Dec 10, 201856.0256.5555.0555.3955.3911,549,923
Dec 07, 201855.9057.9055.5556.8956.8912,635,419
Dec 06, 201857.5157.8054.8855.3555.3513,582,484
Dec 05, 201855.6558.1555.1457.9357.9315,624,838
Dec 04, 201855.4056.8455.1156.3256.3211,827,968
Dec 03, 201858.3558.9255.5856.0856.0819,425,836
Nov 30, 201857.4358.4056.4257.0057.008,964,839
Nov 29, 201857.8559.1057.1057.6557.6510,492,041
Nov 28, 201857.2558.6856.3157.6557.6512,095,946
Nov 27, 201854.5557.4054.5557.2557.2515,915,610
Nov 26, 201853.9155.3053.4854.1654.168,274,626
Nov 23, 201855.3055.6753.3154.0054.009,517,096
Nov 22, 201854.6556.9654.6555.3055.3010,200,186
Nov 21, 201854.7656.0054.1055.0055.009,410,096
Nov 20, 201854.0056.9853.4055.4055.4017,321,080
Nov 19, 201851.7255.3051.5854.7054.7016,248,777
Nov 16, 201852.0052.7050.8951.5551.5511,324,088
Nov 15, 201851.6652.2951.3651.8151.816,945,786
Nov 14, 201850.9352.8050.8851.9051.9010,212,868
Nov 13, 201850.6252.4550.5050.9950.9910,435,444
Nov 12, 201849.9852.1049.7051.6151.6113,371,184
Nov 09, 201848.8050.8948.3350.0050.0014,677,306
Nov 08, 201847.6849.5547.6848.9848.9814,215,855
Nov 07, 201846.6048.0546.5947.2547.256,952,911
Nov 06, 201848.1748.1846.9047.6347.635,565,795
Nov 05, 201848.0049.1247.2048.2548.2511,008,811
Nov 02, 201846.4548.1545.7048.0248.0213,915,635
Nov 01, 201847.2347.5044.9845.7045.7010,901,961
Oct 31, 201846.4447.4546.1046.7946.796,115,922
Oct 30, 201847.4547.7444.8846.5346.539,648,676
Oct 29, 201848.6348.9846.9047.3847.386,928,376
Oct 26, 201849.9950.1447.9848.6248.627,678,049
Oct 25, 201847.3549.7546.8949.6049.6011,084,735
Oct 24, 201848.3049.7448.0148.7748.7710,453,687
Oct 23, 201849.8549.9947.3048.4648.4611,535,817
Oct 22, 201847.6150.2047.5650.0150.0116,894,490
Oct 19, 201845.0847.2744.0047.0247.0211,998,553
Oct 18, 201847.0047.3045.7146.1846.188,386,495
Oct 17, 201846.7047.6645.8847.2547.2510,893,262
Oct 16, 201846.9547.4645.2845.9645.966,469,709
Oct 15, 201846.5847.8546.3046.9346.939,543,135
Oct 12, 201843.2146.8043.2146.4246.4212,920,513
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...