002594.SZ - BYD Company Limited

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 22, 201951.3049.5148.6048.9348.935,262,337
May 21, 201949.1649.6148.7049.3949.395,947,263
May 20, 201950.4050.4248.5049.0049.007,829,597
May 17, 201951.3051.4550.0050.2250.226,750,482
May 16, 201951.2551.8951.2051.4751.475,837,700
May 15, 201950.6151.3350.3351.2951.296,802,685
May 14, 201950.4551.0050.1050.1950.196,297,478
May 13, 201952.2052.2050.5051.0251.026,496,077
May 10, 201951.8652.3249.7052.2652.269,046,503
May 09, 201951.9052.2550.6751.1151.117,426,390
May 08, 201952.0353.3251.4151.8551.859,814,703
May 07, 201952.4253.5852.0753.0153.018,574,247
May 06, 201954.8855.2851.8452.0552.0513,554,364
Apr 26, 201956.0956.5955.1355.3655.368,208,926
Apr 25, 201957.7057.7056.0056.1656.169,292,485
Apr 24, 201957.4458.1756.6558.1558.1511,292,285
Apr 23, 201957.7557.9156.6156.9656.969,968,587
Apr 22, 201960.0060.1357.1957.7157.7115,252,484
Apr 19, 201959.0161.8058.5160.1360.1317,436,429
Apr 18, 201962.3062.3158.9059.3259.3231,469,652
Apr 17, 201958.1062.4058.1062.4062.4049,171,414
Apr 16, 201953.5457.0553.3056.7356.7321,009,570
Apr 15, 201954.4655.2453.3353.5453.5410,020,148
Apr 12, 201954.7554.7553.6754.0954.098,946,041
Apr 11, 201955.7857.4054.7354.9354.9318,387,302
Apr 10, 201954.9556.3053.6755.5255.5217,645,457
Apr 09, 201953.5555.3053.5554.9354.9313,304,870
Apr 08, 201955.4855.6252.9053.4453.4416,560,019
Apr 04, 201954.5455.6454.4254.9654.9611,750,904
Apr 03, 201954.7154.9054.1754.3954.3910,170,257
Apr 02, 201954.6154.9854.0054.6854.6812,843,660
Apr 01, 201953.5454.7953.3054.4554.4516,069,815
Mar 29, 201952.8653.5652.1653.4953.4912,835,396
Mar 28, 201955.6555.6652.5052.7752.7716,794,728
Mar 27, 201954.7756.5553.7054.7154.7114,745,006
Mar 26, 201957.0057.5555.0855.2555.2510,554,904
Mar 25, 201956.0057.9755.7256.5056.5012,456,202
Mar 22, 201955.1557.5854.9957.0057.0017,303,254
Mar 21, 201955.4055.9854.6455.0555.0510,900,192
Mar 20, 201956.2556.6754.8555.4055.4012,272,270
Mar 19, 201956.1556.6655.5155.9955.9912,405,988
Mar 18, 201955.5056.4455.3955.6655.6615,458,909
Mar 15, 201955.0556.2054.1355.3955.3925,542,562
Mar 14, 201952.0155.1552.0154.5754.5735,036,743
Mar 13, 201951.7852.7751.3052.0052.0012,720,968
Mar 12, 201952.4052.8851.7151.9951.9913,861,548
Mar 11, 201951.1052.4851.1052.3752.3712,619,650
Mar 08, 201953.0053.0051.0551.1251.1218,528,150
Mar 07, 201954.1054.1053.0153.3853.3818,283,943
Mar 06, 201954.5054.9653.5054.4454.4422,052,178
Mar 05, 201953.6654.2353.0054.0854.0819,630,591
Mar 04, 201954.0054.7952.7353.6853.6830,225,810
Mar 01, 201954.8854.9852.8853.8053.8017,456,253
Feb 28, 201955.1255.2254.1654.5154.519,423,738
Feb 27, 201956.2056.2554.1554.9654.9622,854,262
Feb 26, 201957.2058.6756.4456.7456.7429,199,550
Feb 25, 201951.8855.1351.5055.0655.0625,838,209
Feb 22, 201951.8051.8850.9051.8851.8811,967,784
Feb 21, 201952.3053.0151.5651.9451.9412,605,557
Feb 20, 201951.8052.8051.5452.3652.3612,499,899
Feb 19, 201952.5052.6650.9951.7451.7414,436,453
Feb 18, 201951.9352.7951.6452.4552.4516,818,485
Feb 15, 201953.4053.4051.5251.6751.6715,291,589
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...