002594.SZ - BYD Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201843.1743.9542.6143.1843.188,073,957
Aug 13, 201841.1043.5540.8843.1743.1713,233,097
Aug 10, 201839.4041.7739.4041.6941.6910,358,365
Aug 09, 201837.8939.5537.8339.2539.257,487,555
Aug 08, 201838.0239.4938.0238.2938.297,306,954
Aug 07, 201837.6838.0036.7338.0038.006,816,475
Aug 06, 201838.3338.6536.8837.2937.297,378,820
Aug 03, 201840.2840.4838.2038.3338.339,651,578
Aug 02, 201841.9541.9839.5040.1040.1010,798,045
Aug 01, 201842.8242.9741.8841.9841.984,429,180
Jul 31, 201842.5442.5442.0442.2442.243,021,163
Jul 30, 201842.9543.1041.8542.5042.505,592,982
Jul 27, 201843.0243.3442.7242.9942.993,678,962
Jul 26, 201844.0544.2342.8843.0043.005,179,019
Jul 25, 201844.5444.5443.7044.0544.056,474,865
Jul 24, 201843.7044.4343.4144.2944.295,547,984
Jul 23, 201842.6943.8542.5143.5043.505,194,110
Jul 20, 201842.5043.1642.1642.9142.915,693,464
Jul 19, 201843.5843.5841.9842.1542.156,187,697
Jul 18, 201843.5544.2443.2243.3043.304,487,454
Jul 17, 201843.4643.9042.7843.5543.556,939,540
Jul 16, 201844.8044.8042.8043.9543.9512,503,328
Jul 13, 201846.6246.6245.8045.9545.955,328,370
Jul 12, 201845.8047.0045.6846.5246.526,961,729
Jul 11, 201845.6246.0344.7345.4545.455,043,454
Jul 10, 201846.5546.8846.3146.6346.634,639,056
Jul 09, 201846.3946.9545.9146.5246.527,289,341
Jul 06, 201846.2746.7645.5246.0346.036,781,212
Jul 05, 201845.7946.8945.4045.5845.585,573,749
Jul 04, 201845.3546.1345.0045.7945.796,341,935
Jul 03, 201846.4646.7244.0645.3545.359,310,313
Jul 02, 201847.3847.3845.8545.9845.986,175,749
Jun 29, 201846.1247.7745.9947.6847.687,497,605
Jun 28, 201847.1047.4445.8146.0146.016,127,316
Jun 27, 201846.8848.1046.7047.1047.109,552,488
Jun 26, 201845.9947.1245.2246.3846.386,411,604
Jun 25, 201847.7047.7045.9246.0646.065,741,805
Jun 22, 201845.8247.2545.5246.8546.856,045,474
Jun 21, 201845.7747.3645.4045.7745.777,618,262
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...