002594.SZ - BYD Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201845.8246.5245.5246.4846.483,554,753
Jun 21, 201845.7747.3645.4045.7645.767,576,462
Jun 20, 201844.4446.2244.4445.3945.395,696,299
Jun 19, 201847.6047.6043.4544.9844.9811,973,944
Jun 15, 201849.0949.2848.1348.1848.184,937,586
Jun 14, 201848.6849.4448.6049.0549.053,812,559
Jun 13, 201850.1050.1248.9149.0649.064,881,987
Jun 12, 201849.6950.2049.0050.0350.034,621,218
Jun 11, 201850.1250.1349.3049.4249.424,280,618
Jun 08, 201850.9250.9949.9050.1350.135,133,867
Jun 07, 201851.5051.5750.9050.9250.924,328,999
Jun 06, 201850.8551.8050.6051.1251.126,498,378
Jun 05, 201850.2051.2449.8051.2251.225,528,592
Jun 04, 201850.7251.2050.0550.2050.205,279,613
Jun 01, 201851.3651.3750.0250.9150.914,515,916
May 31, 201850.4251.2550.4251.1551.155,792,853
May 30, 201853.0053.0250.0150.4050.4010,383,038
May 29, 201852.5354.2852.4253.5053.507,287,745
May 28, 201854.2954.9852.7252.7852.786,013,217
May 25, 201854.2055.2354.2054.2254.225,060,632
May 24, 201854.5054.9953.8054.1554.155,034,905
May 23, 201854.4955.7953.7154.6854.687,866,064
May 22, 201854.5555.2054.1455.0055.005,623,949
May 21, 201855.1055.1854.1154.5454.547,449,515
May 18, 201852.9854.2552.7954.0054.008,874,363
May 17, 201852.7253.1952.5352.7752.773,762,015
May 16, 201853.0553.4652.3352.6852.685,493,480
May 15, 201852.8353.4652.5253.0753.075,533,835
May 14, 201853.1553.8652.4252.6652.666,623,421
May 11, 201851.8353.4051.3252.9552.959,219,343
May 10, 201851.6552.3551.1651.8451.844,166,991
May 09, 201852.0052.0251.2151.5051.504,674,431
May 08, 201850.3752.3550.3651.8851.888,114,348
May 07, 201849.8850.8049.0050.3650.367,491,973
May 04, 201849.1049.4548.9649.2549.254,959,069
May 03, 201849.2649.7848.5849.6149.617,399,793
May 02, 201850.8050.8148.8949.2549.2514,000,805
Apr 27, 201853.1153.3852.5452.9652.964,199,609
Apr 26, 201853.9154.1052.5052.5352.535,253,581
Apr 25, 201853.8654.1953.6053.8453.844,487,094
Apr 24, 201852.8854.1052.8854.0854.085,542,609
Apr 23, 201852.2453.1952.1052.9552.955,392,605
Apr 20, 201854.0054.0052.1052.2652.265,854,371
Apr 19, 201853.3654.2053.0353.8753.875,136,294
Apr 18, 201854.2054.3051.9853.4553.459,204,701
Apr 17, 201855.1255.3053.5153.5953.597,227,299
Apr 16, 201855.5056.0754.7054.9254.925,304,659
Apr 13, 201856.2156.4055.4755.6055.604,133,347
Apr 12, 201856.1556.3955.8055.9055.905,243,763
Apr 11, 201856.7056.8755.8056.1356.137,456,937
Apr 10, 201856.3357.7555.8856.6656.6610,846,948
Apr 09, 201854.9056.9854.9056.3356.3311,903,661
Apr 04, 201854.5555.3554.3554.8254.828,153,662
Apr 03, 201855.0055.0053.7054.2754.2712,363,418
Apr 02, 201856.5056.5655.6055.6755.678,326,611
Mar 30, 201856.8856.9856.0156.3056.308,090,050
Mar 29, 201855.7156.3054.5155.9955.9914,004,222
Mar 28, 201855.1758.0455.1756.1956.1933,011,758
Mar 27, 201861.1061.6060.7261.3061.307,205,320
Mar 26, 201858.9960.5058.0060.4060.408,401,212
Mar 23, 201859.9761.9458.8059.4859.4812,822,271
Mar 22, 201862.9563.1961.9062.5962.595,897,749
Mar 21, 201862.9963.8262.4062.6062.608,334,041
Mar 20, 201863.7063.7062.0062.8062.8010,842,684
Mar 19, 201864.2564.8563.9064.2564.255,023,529
Mar 16, 201864.7465.4964.2064.2364.236,841,467
Mar 15, 201864.0265.4464.0264.7064.707,805,325
Mar 14, 201865.7065.8964.3664.3664.369,978,066
Mar 13, 201866.8567.5065.6866.0066.0011,811,185
Mar 12, 201866.0367.1665.5266.8566.8513,719,565
Mar 09, 201865.0065.8064.3765.5565.558,751,471
Mar 08, 201864.8165.5964.1164.8764.876,430,185
Mar 07, 201866.0066.4964.5064.5364.539,494,193
Mar 06, 201865.1366.8064.8066.5866.5814,968,593
Mar 05, 201863.0065.9062.9165.1265.1214,950,507
Mar 02, 201862.5163.3662.3762.8762.875,927,689
Mar 01, 201862.9563.4462.5063.2763.277,493,469
Feb 28, 201863.2264.5062.6763.5163.517,737,117
Feb 27, 201864.5064.9363.3863.4663.4610,065,076
Feb 26, 201865.1465.6964.4564.9164.9115,611,445
Feb 23, 201862.3463.3261.8162.8062.805,983,648
Feb 22, 201861.9863.3561.3062.3262.329,741,308
Feb 14, 201861.1861.5060.2060.5060.505,590,212
Feb 13, 201860.0060.6259.3159.5059.505,508,074
Feb 12, 201857.1060.0057.1059.6259.628,051,516
Feb 09, 201857.9058.4556.3356.6556.659,307,603
Feb 08, 201858.9059.8858.5159.5159.514,597,233
Feb 07, 201859.9960.3957.0358.9058.908,208,535
Feb 06, 201860.0060.8858.5058.5158.5110,398,563
Feb 05, 201860.3061.7860.2461.4761.474,061,040
Feb 02, 201860.6062.2760.1661.9061.906,972,102
Feb 01, 201863.0563.4959.8860.6660.6612,698,390
Jan 31, 201863.0563.9662.9063.0463.045,429,788
Jan 30, 201862.8863.9562.7663.4563.455,587,707
Jan 29, 201865.8865.8862.8062.9062.9012,521,938
Jan 26, 201865.6466.3065.0065.5065.506,355,866
Jan 25, 201866.5267.4765.5665.6465.648,083,989
Jan 24, 201867.0567.0965.5066.5166.517,641,650
Jan 23, 201866.6467.3766.0666.8166.8112,351,848
Jan 22, 201863.6867.0163.6266.6066.6017,265,708
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...