Baida Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6.310	6.400	6.210	6.330	6.208	736,900
2024-07-24	6.510	6.510	6.260	6.300	6.179	1,256,785
2024-07-23	6.400	6.550	6.400	6.410	6.287	1,162,105
2024-07-22	6.490	6.490	6.370	6.440	6.316	821,300
2024-07-19	6.560	6.560	6.360	6.430	6.306	1,125,417
2024-07-18	6.460	6.600	6.350	6.570	6.443	1,429,265
2024-07-17	6.540	6.630	6.400	6.520	6.394	1,691,853
2024-07-16	6.540	6.550	6.440	6.510	6.385	1,215,765
2024-07-15	6.750	6.750	6.500	6.540	6.414	1,078,160
2024-07-12	6.610	6.780	6.600	6.690	6.561	1,603,630
2024-07-11	6.510	6.680	6.470	6.670	6.542	2,106,951
2024-07-10	6.440	6.550	6.370	6.420	6.296	1,841,975
2024-07-09	6.600	6.600	6.340	6.500	6.375	1,670,116
2024-07-08	6.780	6.780	6.400	6.490	6.365	1,547,150
2024-07-05	6.620	6.620	6.620	6.620	6.492	0
2024-07-04	6.910	6.940	6.610	6.620	6.492	2,220,300
2024-07-03	6.890	6.990	6.770	6.920	6.787	2,232,025
2024-07-02	6.630	6.820	6.590	6.770	6.640	1,285,600
2024-07-01	6.620	6.660	6.450	6.630	6.502	1,210,700
2024-06-28	6.520	6.660	6.440	6.470	6.345	1,444,850
2024-06-27	6.580	6.690	6.550	6.570	6.443	911,600
2024-06-26	6.480	6.640	6.420	6.610	6.483	912,800
2024-06-25	6.370	6.540	6.370	6.460	6.336	1,380,421
2024-06-24	6.710	6.740	6.320	6.360	6.237	1,731,800
2024-06-21	6.640	6.730	6.580	6.640	6.512	870,550
2024-06-20	6.830	6.830	6.580	6.610	6.483	1,233,149
2024-06-19	6.840	6.860	6.720	6.760	6.630	1,020,565
2024-06-18	6.890	6.890	6.770	6.800	6.669	1,338,254
2024-06-17	6.830	6.920	6.760	6.780	6.649	1,420,500
2024-06-14	7.080	7.080	6.830	6.890	6.757	1,262,600
2024-06-13	6.970	7.050	6.870	6.900	6.767	1,107,900
2024-06-12	6.880	7.040	6.840	7.020	6.885	1,061,300
2024-06-11	6.920	6.970	6.710	6.890	6.757	1,502,698
2024-06-07	6.720	6.880	6.670	6.880	6.747	1,816,810
2024-06-06	7.030	7.110	6.550	6.620	6.492	3,187,142
2024-06-05	7.170	7.240	7.010	7.060	6.924	2,139,553
2024-06-04	7.050	7.090	6.880	7.070	6.934	1,838,609
2024-06-03	7.250	7.280	6.940	7.060	6.924	2,917,265
2024-05-31	7.210	7.280	7.190	7.200	7.061	1,116,500
2024-05-30	7.290	7.310	7.180	7.240	7.101	1,216,500
2024-05-29	7.320	7.330	7.180	7.250	7.110	1,747,531
2024-05-28	7.340	7.410	7.270	7.320	7.179	2,011,975
2024-05-27	7.280	7.350	7.210	7.330	7.189	1,847,794
2024-05-24	7.410	7.410	7.210	7.220	7.081	1,783,440
2024-05-23	7.530	7.530	7.280	7.300	7.159	2,488,900
2024-05-22	7.630	7.710	7.510	7.530	7.385	2,872,723
2024-05-21	7.550	7.680	7.460	7.630	7.483	3,751,988
2024-05-20	7.670	7.690	7.480	7.530	7.385	4,728,692
2024-05-17	7.620	7.930	7.420	7.790	7.640	7,182,933
2024-05-16	7.430	7.710	7.380	7.540	7.395	3,745,694
2024-05-15	7.500	7.530	7.320	7.390	7.248	3,387,678
2024-05-14	7.790	7.800	7.490	7.540	7.395	4,649,516
2024-05-13	7.600	7.870	7.560	7.850	7.699	7,451,470
2024-05-10	7.520	7.660	7.450	7.660	7.512	4,481,706
2024-05-09	7.550	7.590	7.430	7.530	7.385	5,515,839
2024-05-08	7.910	7.990	7.700	7.820	7.444	7,736,285
2024-05-07	8.000	8.190	7.910	8.080	7.691	16,344,627
2024-05-06	8.140	8.950	7.850	8.760	8.339	21,562,593
2024-04-30	8.030	8.140	8.000	8.140	7.748	11,250,813
2024-04-29	7.390	7.420	7.270	7.400	7.044	2,664,326

← NewerPage 10 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.