Shenzhen
CNY
BYD Company Limited (002594.SZ)
81.65
-0.85
(-1.03%)
At close: October 30 at 3:04:54 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
80.49
82.70
80.22
81.65
81.65
22,867,115
Oct 29, 2026
82.74
83.14
82.13
82.50
82.50
16,684,636
Oct 28, 2026
81.94
83.17
81.94
82.74
82.74
20,059,681
Oct 27, 2026
82.45
83.30
82.01
82.01
82.01
20,207,986
Oct 26, 2026
80.97
82.62
80.97
82.40
82.40
27,332,182
Oct 23, 2026
79.50
81.65
78.49
81.42
81.42
37,207,609
Oct 22, 2026
80.71
81.45
79.71
80.02
80.02
26,463,141
Oct 21, 2026
82.70
82.96
80.38
80.70
80.70
30,510,781
Oct 20, 2026
83.39
83.59
81.93
82.60
82.60
18,343,633
Oct 19, 2026
82.50
84.15
82.30
83.50
83.50
21,901,095
Oct 16, 2026
82.24
83.39
81.85
82.72
82.72
20,968,562
Oct 15, 2026
80.63
82.47
80.11
82.24
82.24
24,275,403
Oct 14, 2026
82.25
82.57
81.10
81.44
81.44
21,288,217
Oct 13, 2026
83.10
84.49
82.04
82.18
82.18
33,633,260
Oct 12, 2026
85.60
86.18
84.13
84.60
84.60
26,470,419
Oct 9, 2026
82.10
85.16
81.81
84.95
84.95
40,197,743
Oct 8, 2026
82.98
83.19
81.51
81.72
81.72
24,840,572
Sep 30, 2026
82.10
83.47
81.70
83.31
83.31
21,667,348
Sep 29, 2026
83.20
83.42
81.70
82.02
82.02
21,605,586
Sep 28, 2026
83.61
84.28
83.18
83.35
83.35
18,236,497
Sep 24, 2026
85.70
86.02
84.23
84.34
84.34
18,221,596
Sep 23, 2026
86.00
86.55
85.66
85.85
85.85
17,315,474
Sep 22, 2026
85.59
87.20
85.46
86.58
86.58
33,684,722
Sep 21, 2026
84.27
85.29
84.11
85.22
85.22
24,832,164
Sep 18, 2026
84.00
84.67
83.27
84.30
84.30
29,992,469
Sep 17, 2026
83.80
85.56
83.11
84.97
84.97
26,147,894
Sep 16, 2026
84.11
84.55
83.45
83.96
83.96
17,642,347
Sep 15, 2026
85.75
85.99
84.20
84.30
84.30
19,356,195
Sep 14, 2026
84.01
85.95
83.75
85.43
85.43
28,959,884
Sep 11, 2026
83.17
84.48
82.66
84.00
84.00
27,293,535
Sep 10, 2026
85.11
85.19
83.48
83.52
83.52
33,073,158
Sep 9, 2026
86.57
86.58
85.50
85.88
85.88
18,185,775
Sep 8, 2026
86.39
86.70
85.43
86.57
86.57
19,726,735
Sep 7, 2026
86.89
87.34
86.20
86.51
86.51
21,926,512
Sep 4, 2026
87.38
88.55
87.26
87.40
87.40
20,343,142
Sep 3, 2026
86.96
87.86
86.96
87.31
87.31
20,373,433
Sep 2, 2026
88.48
89.00
86.60
86.80
86.80
34,679,998
Sep 1, 2026
88.40
89.86
88.25
88.71
88.71
28,858,870
Aug 31, 2026
91.56
92.54
88.10
88.20
88.20
64,039,960
Aug 28, 2026
91.38
92.48
90.90
92.32
92.32
25,031,828
Aug 27, 2026
91.70
92.18
91.17
91.49
91.49
17,701,439
Aug 26, 2026
91.20
93.23
91.06
92.09
92.09
28,282,255
Aug 25, 2026
90.49
91.50
89.91
91.36
91.36
27,450,227
Aug 24, 2026
90.01
91.49
89.40
90.66
90.66
27,364,741
Aug 21, 2026
90.35
91.08
89.72
90.47
90.47
17,886,205
Aug 20, 2026
89.05
91.00
88.89
90.48
90.48
35,807,372
Aug 19, 2026
89.53
89.53
88.44
88.66
88.66
21,960,557
Aug 18, 2026
89.88
90.38
89.23
89.53
89.53
20,636,902
Aug 17, 2026
88.90
90.44
88.61
89.88
89.88
24,625,494
Aug 14, 2026
89.30
89.68
88.69
88.90
88.90
20,585,614
Aug 13, 2026
90.37
90.70
89.70
89.71
89.71
22,665,355
Aug 12, 2026
90.00
91.14
89.40
90.41
90.41
20,818,762
Aug 11, 2026
91.18
91.66
89.93
90.12
90.12
24,222,760
Aug 10, 2026
90.04
91.80
89.40
91.15
91.15
38,573,716
Aug 7, 2026
89.77
90.28
88.55
90.04
90.04
40,701,576
Aug 6, 2026
90.50
91.15
89.23
89.45
89.45
36,737,226
Aug 5, 2026
91.08
91.18
89.15
90.82
90.82
51,559,762
Aug 4, 2026
94.45
94.49
90.80
91.15
91.15
66,771,530
Aug 3, 2026
96.03
96.59
94.10
94.45
94.45
36,389,711
Jul 31, 2026
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
93.72
95.86
93.13
95.77
95.77
43,613,050
Jul 30, 2026
94.92
96.66
94.75
96.20
95.84
48,036,113
Jul 29, 2026
93.55
96.27
93.10
94.85
94.50
51,445,729
Jul 28, 2026
92.02
94.61
92.02
93.35
93.00
36,401,500
Jul 27, 2026
92.32
93.20
91.53
92.40
92.06
26,533,222
Jul 24, 2026
91.53
93.08
91.31
91.89
91.55
24,303,385
Jul 23, 2026
90.77
92.87
90.01
92.65
92.31
33,801,437
Jul 22, 2026
92.63
93.00
90.51
91.57
91.23
60,354,971
Jul 21, 2026
93.93
96.80
93.35
94.30
93.95
67,159,285
Jul 20, 2026
93.49
95.28
92.77
93.92
93.57
43,989,030
Jul 17, 2026
94.14
95.95
91.90
93.47
93.12
68,734,582
Jul 16, 2026
91.74
94.76
91.15
94.14
93.79
60,720,397
Jul 15, 2026
89.65
93.48
89.45
91.76
91.42
51,415,427
Jul 14, 2026
86.89
90.68
86.50
90.18
89.84
54,707,491
Jul 13, 2026
89.00
89.00
86.78
86.98
86.66
42,458,495
Jul 10, 2026
86.84
90.83
84.88
90.00
89.67
70,933,247
Jul 9, 2026
86.50
87.77
85.80
86.87
86.55
37,739,280
Jul 8, 2026
86.01
88.34
85.28
87.80
87.47
40,380,908
Jul 7, 2026
87.66
88.81
85.87
86.26
85.94
38,946,958
Jul 6, 2026
88.52
88.95
86.61
87.54
87.21
48,582,828
Jul 3, 2026
83.73
88.88
83.60
88.47
88.14
83,898,162
Jul 2, 2026
81.90
85.67
81.90
83.57
83.26
82,504,621
Jul 1, 2026
79.90
81.65
78.55
80.66
80.36
50,317,661
Jun 30, 2026
79.58
80.55
78.58
79.70
79.40
38,204,309
Jun 29, 2026
78.20
80.95
77.60
79.64
79.34
52,370,729
Jun 26, 2026
81.51
81.80
78.20
78.20
77.91
66,320,802
Jun 25, 2026
82.80
83.81
81.34
82.20
81.89
55,643,208
Jun 24, 2026
84.50
84.70
82.78
83.30
82.99
45,573,530
Jun 23, 2026
86.91
88.32
84.75
85.00
84.68
46,621,668
Jun 22, 2026
87.00
87.90
84.60
87.59
87.26
63,724,220
Jun 18, 2026
87.00
89.33
86.08
88.13
87.80
43,578,976
Jun 17, 2026
89.00
89.30
87.00
87.47
87.14
49,526,711
Jun 16, 2026
90.35
90.50
89.50
89.64
89.31
33,601,868
Jun 15, 2026
91.61
91.90
90.40
90.82
90.48
31,297,908
Jun 12, 2026
89.90
91.78
89.25
91.60
91.26
38,535,178
Jun 11, 2026
90.10
90.80
88.88
89.80
89.47
31,508,734
Jun 10, 2026
91.00
91.00
90.10
90.31
89.97
24,128,660
Jun 9, 2026
91.22
91.92
90.03
91.89
91.55
28,192,695
Jun 8, 2026
91.00
92.02
90.30
91.19
90.85
31,684,395
Jun 5, 2026
93.52
94.00
92.30
93.01
92.66
33,996,897
Jun 4, 2026
93.60
94.39
93.10
93.44
93.09
31,871,174
Jun 3, 2026
96.00
96.00
94.50
94.82
94.47
37,043,374
Jun 2, 2026
96.00
96.88
94.31
96.76
96.40
55,496,417
Jun 1, 2026
96.18
96.22
93.60
93.65
93.30
44,598,076
May 29, 2026
98.90
99.50
96.13
96.18
95.82
60,629,393
May 28, 2026
95.22
95.99
94.03
95.88
95.52
31,458,976
May 27, 2026
96.00
97.27
94.66
95.22
94.87
36,237,356
May 26, 2026
95.80
96.92
94.51
96.55
96.19
38,652,435
May 25, 2026
95.00
97.21
95.00
95.96
95.60
40,599,516
May 22, 2026
93.55
94.19
92.61
93.75
93.40
26,859,177
May 21, 2026
93.41
96.20
93.41
93.51
93.16
37,394,974
May 20, 2026
95.30
95.49
93.30
93.36
93.01
41,500,993
May 19, 2026
94.51
96.08
93.80
96.00
95.64
29,618,439
May 18, 2026
95.34
95.94
94.30
94.51
94.16
35,461,317
May 15, 2026
98.00
98.03
96.26
96.30
95.94
46,621,723
May 14, 2026
99.00
100.00
98.45
98.73
98.36
33,917,988
May 13, 2026
99.23
99.25
97.81
98.60
98.23
45,619,352
May 12, 2026
99.97
100.10
99.10
99.23
98.86
35,344,129
May 11, 2026
100.02
100.73
99.00
100.44
100.07
48,281,004
May 8, 2026
100.47
101.00
99.80
100.02
99.65
38,215,750
May 7, 2026
101.05
101.26
100.01
100.46
100.09
46,884,596
May 6, 2026
101.70
101.89
100.20
100.75
100.38
67,048,711
Apr 30, 2026
104.54
105.45
102.37
102.98
102.60
60,097,853
Apr 29, 2026
101.47
105.64
101.00
105.40
105.01
105,655,781
Apr 28, 2026
101.85
103.30
101.34
101.48
101.10
36,155,004
Apr 27, 2026
100.00
104.00
99.88
102.34
101.96
60,167,020
Apr 24, 2026
99.91
99.91
98.70
99.46
99.09
33,773,878
Apr 23, 2026
101.57
101.59
99.01
99.98
99.61
49,216,375
Apr 22, 2026
101.11
102.38
100.60
101.62
101.24
34,373,337
Apr 21, 2026
102.91
103.19
101.33
101.53
101.15
43,225,769
Apr 20, 2026
103.78
103.95
102.62
102.91
102.53
38,367,696
Apr 17, 2026
104.99
105.46
103.12
103.78
103.39
44,204,763
Apr 16, 2026
103.28
105.97
103.28
105.54
105.15
64,366,146
Apr 15, 2026
103.82
104.77
102.50
103.03
102.65
42,871,917
Apr 14, 2026
103.00
104.19
102.50
103.82
103.43
54,334,283
Apr 13, 2026
101.57
104.99
100.81
104.25
103.86
66,313,598
Apr 10, 2026
99.39
102.20
99.03
101.67
101.29
60,573,135
Apr 9, 2026
100.21
100.21
98.81
99.03
98.66
37,906,293
Apr 8, 2026
98.50
101.28
98.11
101.22
100.84
56,281,840
Apr 7, 2026
99.50
99.77
97.45
97.98
97.62
37,969,746
Apr 3, 2026
101.80
102.30
99.00
99.01
98.64
49,174,516
Apr 2, 2026
102.49
103.48
100.50
101.65
101.27
60,434,947
Apr 1, 2026
105.90
106.50
102.37
102.65
102.27
71,519,811
Mar 31, 2026
107.00
108.49
105.10
105.25
104.86
58,865,901
Mar 30, 2026
103.51
108.00
103.25
106.05
105.66
72,755,723
Mar 27, 2026
103.99
105.89
102.75
105.30
104.91
65,845,464
Mar 26, 2026
106.62
107.68
102.70
103.14
102.76
82,812,067
Mar 25, 2026
106.72
107.66
105.28
106.60
106.20
66,266,489
Mar 24, 2026
108.40
108.40
104.93
106.64
106.24
92,144,617
Mar 23, 2026
103.87
111.82
103.18
107.63
107.23
178,244,551
Mar 20, 2026
102.00
104.45
101.56
103.03
102.65
62,878,324
Mar 19, 2026
100.99
103.88
100.47
102.31
101.93
53,105,939
Mar 18, 2026
102.82
102.82
100.05
101.69
101.31
61,799,648
Mar 17, 2026
104.63
106.66
102.71
102.87
102.49
84,138,860
Mar 16, 2026
99.67
105.00
98.79
104.62
104.23
108,781,426
Mar 13, 2026
100.09
100.74
99.36
99.67
99.30
51,976,482
Mar 12, 2026
99.23
100.69
98.70
99.10
98.73
50,252,357
Mar 11, 2026
96.75
100.34
95.67
99.22
98.85
90,374,375
Mar 10, 2026
97.18
97.49
96.08
96.60
96.24
50,746,243
Mar 9, 2026
93.62
98.00
93.00
97.52
97.16
109,340,899
Mar 6, 2026
96.00
96.00
93.25
93.62
93.27
50,354,037
Mar 5, 2026
96.80
96.82
93.89
94.47
94.12
55,243,997
Mar 4, 2026
95.20
96.80
93.70
95.99
95.63
70,096,892
Mar 3, 2026
96.39
96.99
93.99
95.21
94.86
86,574,145
Mar 2, 2026
88.00
97.25
87.72
96.79
96.43
143,513,688
Feb 27, 2026
89.40
89.94
89.10
89.32
88.99
21,934,083
Feb 26, 2026
91.40
91.40
89.61
89.85
89.52
29,101,894
Feb 25, 2026
90.89
92.79
90.89
91.45
91.11
32,478,010
Feb 24, 2026
91.98
91.99
90.61
90.87
90.53
20,644,458
Feb 13, 2026
90.05
91.09
89.88
90.27
89.93
21,733,887
Feb 12, 2026
92.29
92.35
91.08
91.16
90.82
23,031,332
Feb 11, 2026
90.88
92.95
90.88
92.28
91.94
39,694,959
Feb 10, 2026
90.00
91.57
89.84
90.81
90.47
26,760,481
Feb 9, 2026
90.50
90.65
89.83
90.06
89.72
20,817,951
Feb 6, 2026
89.39
90.66
89.00
89.82
89.49
24,708,779
Feb 5, 2026
88.50
91.23
88.33
90.11
89.77
35,424,031
Feb 4, 2026
86.99
89.33
86.45
89.14
88.81
37,650,471
Feb 3, 2026
87.20
87.40
85.88
87.37
87.04
37,782,685
Feb 2, 2026
88.00
89.09
86.97
87.05
86.73
64,697,385
Jan 30, 2026
92.27
92.27
90.70
90.89
90.55
32,917,560
Jan 29, 2026
92.66
92.92
91.61
92.31
91.97
37,182,481
Jan 28, 2026
91.80
93.50
90.01
93.34
92.99
71,556,618
Jan 27, 2026
92.67
92.99
91.80
91.81
91.47
36,298,092
Jan 26, 2026
93.65
93.66
92.50
92.63
92.29
37,545,961
Jan 23, 2026
94.24
94.36
93.51
93.65
93.30
38,330,272
Jan 22, 2026
94.72
95.13
93.89
94.12
93.77
29,101,425
Jan 21, 2026
94.01
94.94
94.00
94.10
93.75
30,833,393
Jan 20, 2026
96.22
96.26
94.68
94.74
94.39
38,914,947
Jan 19, 2026
96.81
97.30
95.77
96.19
95.83
33,492,715
Jan 16, 2026
96.70
97.44
95.60
95.86
95.50
38,458,802
Jan 15, 2026
96.08
96.64
95.60
95.67
95.31
29,563,546
Jan 14, 2026
96.81
97.74
95.51
96.10
95.74
51,474,973
Jan 13, 2026
99.00
99.60
96.88
97.19
96.83
49,872,272
Jan 12, 2026
97.01
98.00
96.30
97.47
97.11
42,525,719
Jan 9, 2026
97.05
97.95
96.90
97.01
96.65
35,034,058
Jan 8, 2026
97.20
97.20
96.33
96.88
96.52
30,065,475
Jan 7, 2026
99.96
99.96
97.06
97.60
97.24
56,084,881
Jan 6, 2026
98.22
100.50
98.12
99.99
99.62
52,178,486
Jan 5, 2026
98.40
99.48
97.90
98.11
97.74
38,262,521
Dec 31, 2025
99.98
100.20
97.38
97.72
97.36
40,285,887
Dec 30, 2025
99.26
100.15
98.74
99.75
99.38
31,875,638
Dec 29, 2025
100.50
101.30
99.60
100.21
99.84
51,916,696
Dec 26, 2025
95.28
101.45
95.25
100.01
99.64
102,095,895
Dec 25, 2025
94.43
95.23
94.12
94.84
94.49
18,220,163
Dec 24, 2025
94.80
94.80
94.05
94.42
94.07
19,280,995
Dec 23, 2025
94.50
95.50
94.50
94.81
94.46
23,661,741
Dec 22, 2025
94.70
95.36
94.25
94.37
94.02
20,623,482
Dec 19, 2025
94.00
95.27
93.73
94.23
93.88
27,206,794
Dec 18, 2025
94.39
94.60
93.50
93.53
93.18
25,279,734
Dec 17, 2025
94.50
95.70
93.68
95.21
94.86
27,282,500
Dec 16, 2025
95.50
95.70
94.14
94.25
93.90
25,876,771
Dec 15, 2025
96.55
97.16
95.53
95.53
95.17
29,330,099
Dec 12, 2025
96.20
97.70
95.65
97.00
96.64
55,462,088
Dec 11, 2025
96.98
97.12
95.85
96.23
95.87
25,090,767
Dec 10, 2025
95.60
96.65
94.90
96.47
96.11
19,840,224
Dec 9, 2025
96.21
96.66
95.70
96.03
95.67
16,322,702
Dec 8, 2025
96.21
97.15
96.21
96.53
96.17
24,780,498
Dec 5, 2025
95.29
96.22
94.71
95.98
95.62
21,161,847
Dec 4, 2025
94.92
95.29
94.20
95.24
94.89
16,614,164
Dec 3, 2025
96.64
96.65
94.89
95.05
94.70
23,157,284
Dec 2, 2025
96.42
97.80
96.25
96.62
96.26
35,921,746
Dec 1, 2025
95.39
96.30
95.14
95.77
95.41
23,371,272
Nov 28, 2025
94.60
95.23
94.20
95.17
94.82
21,935,062
Nov 27, 2025
94.60
95.16
94.22
94.29
93.94
20,227,996
Nov 26, 2025
94.75
95.44
94.45
95.09
94.74
30,657,697
Nov 25, 2025
94.00
95.38
93.70
93.91
93.56
27,748,887
Nov 24, 2025
93.10
94.41
92.20
93.93
93.58
32,730,213
Nov 21, 2025
92.49
94.39
91.70
92.70
92.36
45,171,313
Nov 20, 2025
95.17
95.50
93.50
93.61
93.26
39,181,087
Nov 19, 2025
96.40
96.66
95.01
95.17
94.82
34,829,235
Nov 18, 2025
97.54
97.85
96.02
96.49
96.13
30,475,645
Nov 17, 2025
97.80
98.59
97.25
98.08
97.72
20,724,759
Nov 14, 2025
99.00
100.50
98.33
98.37
98.00
34,298,466
Nov 13, 2025
97.01
100.50
97.01
99.83
99.46
57,999,022
Nov 12, 2025
98.80
98.99
97.54
97.77
97.41
26,064,335
Nov 11, 2025
99.50
99.78
98.14
98.71
98.34
31,985,788
Nov 10, 2025
97.35
100.35
97.35
99.39
99.02
55,487,690
Nov 7, 2025
97.00
98.15
96.83
97.20
96.84
32,256,073
Nov 6, 2025
95.58
97.75
95.40
97.52
97.16
40,200,367
Nov 5, 2025
96.66
96.66
94.73
95.80
95.44
58,721,510
Nov 4, 2025
99.00
99.54
97.71
97.80
97.44
43,501,704
Nov 3, 2025
100.79
100.99
98.50
99.60
99.23
55,167,021
Oct 31, 2025
101.00
101.32
100.00
100.79
100.41
63,705,259
Oct 30, 2025
104.00
104.86
103.50
103.61
103.22
35,898,945
