Baida Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.500 | 11.020 | 10.460 | 10.700 | 10.700 | 24,820,453 |
| 2026-10-20 | 10.490 | 10.650 | 10.260 | 10.490 | 10.490 | 22,239,053 |
| 2026-10-19 | 10.630 | 10.750 | 10.100 | 10.390 | 10.390 | 32,701,953 |
| 2026-10-16 | 10.770 | 11.510 | 10.500 | 10.780 | 10.780 | 55,265,753 |
| 2026-10-15 | 10.310 | 11.090 | 10.310 | 10.460 | 10.460 | 46,092,701 |
| 2026-10-14 | 11.710 | 12.150 | 11.000 | 11.390 | 11.390 | 60,580,428 |
| 2026-10-13 | 11.130 | 12.190 | 10.810 | 12.190 | 12.190 | 67,583,146 |
| 2026-10-12 | 11.740 | 12.250 | 11.300 | 11.340 | 11.340 | 67,037,253 |
| 2026-10-09 | 10.580 | 11.510 | 10.280 | 11.510 | 11.510 | 40,817,953 |
| 2026-10-08 | 10.360 | 10.750 | 10.330 | 10.460 | 10.460 | 13,214,208 |
| 2026-09-30 | 10.570 | 10.570 | 10.300 | 10.430 | 10.430 | 12,863,100 |
| 2026-09-29 | 10.550 | 10.680 | 10.380 | 10.430 | 10.430 | 14,972,500 |
| 2026-09-28 | 10.900 | 10.990 | 10.490 | 10.590 | 10.590 | 17,100,442 |
| 2026-09-24 | 11.090 | 11.290 | 10.820 | 10.900 | 10.900 | 25,893,042 |
| 2026-09-23 | 11.480 | 11.770 | 11.010 | 11.080 | 11.080 | 36,575,699 |
| 2026-09-22 | 11.360 | 11.780 | 11.050 | 11.550 | 11.550 | 51,354,452 |
| 2026-09-21 | 10.910 | 11.550 | 10.690 | 11.440 | 11.440 | 53,719,278 |
| 2026-09-18 | 10.270 | 11.250 | 10.210 | 10.860 | 10.860 | 58,274,953 |
| 2026-09-17 | 10.270 | 10.740 | 9.920 | 10.440 | 10.440 | 52,055,888 |
| 2026-09-16 | 10.210 | 10.540 | 10.110 | 10.290 | 10.290 | 55,406,716 |
| 2026-09-15 | 11.910 | 12.000 | 11.230 | 11.230 | 11.230 | 35,968,103 |
| 2026-09-14 | 11.870 | 13.810 | 11.870 | 12.480 | 12.480 | 75,379,510 |
| 2026-09-11 | 14.510 | 15.360 | 13.190 | 13.190 | 13.190 | 64,692,535 |
| 2026-09-10 | 16.440 | 16.440 | 14.440 | 14.650 | 14.650 | 95,701,599 |
| 2026-09-09 | 14.100 | 15.110 | 13.820 | 15.110 | 15.110 | 70,691,988 |
| 2026-09-08 | 13.740 | 13.740 | 13.740 | 13.740 | 13.740 | 4,282,161 |
| 2026-09-07 | 12.470 | 12.490 | 12.470 | 12.490 | 12.490 | 17,623,450 |
| 2026-09-04 | 10.060 | 11.350 | 9.810 | 11.350 | 11.350 | 57,576,605 |
| 2026-09-03 | 9.380 | 10.320 | 9.310 | 10.320 | 10.320 | 24,526,004 |
| 2026-09-02 | 9.610 | 9.720 | 9.230 | 9.380 | 9.380 | 16,269,204 |
| 2026-09-01 | 9.190 | 9.950 | 9.140 | 9.710 | 9.710 | 23,306,800 |
| 2026-08-31 | 9.300 | 9.700 | 9.090 | 9.120 | 9.120 | 11,642,720 |
| 2026-08-28 | 8.880 | 9.340 | 8.880 | 9.270 | 9.270 | 9,942,000 |
| 2026-08-27 | 8.860 | 8.960 | 8.780 | 8.910 | 8.910 | 4,898,601 |
| 2026-08-26 | 8.800 | 8.930 | 8.760 | 8.850 | 8.850 | 5,314,058 |
| 2026-08-25 | 8.440 | 8.820 | 8.440 | 8.790 | 8.790 | 6,858,122 |
| 2026-08-24 | 8.500 | 8.600 | 8.410 | 8.510 | 8.510 | 4,192,700 |
| 2026-08-21 | 8.700 | 8.700 | 8.440 | 8.560 | 8.560 | 4,532,700 |
| 2026-08-20 | 8.610 | 8.720 | 8.510 | 8.680 | 8.680 | 4,543,404 |
| 2026-08-19 | 8.860 | 8.940 | 8.560 | 8.600 | 8.600 | 5,280,200 |
| 2026-08-18 | 8.830 | 9.030 | 8.770 | 8.920 | 8.920 | 5,485,399 |
| 2026-08-17 | 8.740 | 8.870 | 8.620 | 8.850 | 8.850 | 6,218,476 |
| 2026-08-14 | 9.000 | 9.020 | 8.710 | 8.820 | 8.820 | 6,768,700 |
| 2026-08-13 | 9.100 | 9.200 | 8.960 | 8.990 | 8.990 | 8,666,623 |
| 2026-08-12 | 8.920 | 9.200 | 8.830 | 9.140 | 9.140 | 9,492,720 |
| 2026-08-11 | 9.030 | 9.060 | 8.880 | 8.920 | 8.920 | 5,361,262 |
| 2026-08-10 | 8.800 | 9.000 | 8.750 | 9.000 | 9.000 | 6,454,812 |
| 2026-08-07 | 8.710 | 8.820 | 8.530 | 8.760 | 8.760 | 6,138,200 |
| 2026-08-06 | 8.790 | 8.840 | 8.640 | 8.770 | 8.770 | 4,952,700 |
| 2026-08-05 | 8.750 | 8.890 | 8.680 | 8.790 | 8.790 | 6,522,120 |
| 2026-08-04 | 8.710 | 8.850 | 8.670 | 8.750 | 8.750 | 6,455,900 |
| 2026-08-03 | 8.600 | 8.720 | 8.540 | 8.690 | 8.690 | 8,043,300 |
| 2026-07-31 | 8.200 | 8.640 | 8.200 | 8.610 | 8.610 | 13,720,500 |
| 2026-07-30 | 8.450 | 9.070 | 8.450 | 8.530 | 8.530 | 22,329,400 |
| 2026-07-29 | 8.160 | 8.750 | 8.160 | 8.540 | 8.540 | 18,140,100 |
| 2026-07-28 | 7.910 | 8.250 | 7.880 | 8.160 | 8.160 | 7,522,500 |
| 2026-07-27 | 7.670 | 7.980 | 7.640 | 7.940 | 7.940 | 5,593,300 |
| 2026-07-24 | 7.820 | 7.920 | 7.660 | 7.680 | 7.680 | 5,122,300 |
| 2026-07-23 | 7.720 | 7.940 | 7.650 | 7.910 | 7.910 | 6,380,900 |
| 2026-07-22 | 7.800 | 7.890 | 7.660 | 7.750 | 7.750 | 5,862,500 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-06 | 0.1800 CNY |
| 2024-05-09 | 0.2300 CNY |
| 2023-05-19 | 0.2500 CNY |
| 2022-05-27 | 0.2000 CNY |
| 2020-07-06 | 0.1200 CNY |
| 2019-05-09 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.