002594.SZ - BYD Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201856.7057.9956.6057.5557.557,197,200
Dec 11, 201855.7257.3455.7056.2356.2311,070,480
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...