Baida Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.030 | 7.400 | 6.860 | 7.400 | 7.044 | 5,063,649 |
| 2024-04-25 | 6.810 | 7.040 | 6.710 | 7.040 | 6.701 | 3,199,400 |
| 2024-04-24 | 6.650 | 6.820 | 6.610 | 6.800 | 6.473 | 2,816,462 |
| 2024-04-23 | 6.400 | 6.660 | 6.400 | 6.610 | 6.292 | 3,158,901 |
| 2024-04-22 | 6.620 | 6.760 | 6.400 | 6.480 | 6.168 | 4,752,100 |
| 2024-04-19 | 7.280 | 7.280 | 6.880 | 6.920 | 6.587 | 7,815,432 |
| 2024-04-18 | 6.900 | 7.400 | 6.740 | 6.800 | 6.473 | 2,708,980 |
| 2024-04-17 | 6.390 | 6.900 | 6.300 | 6.900 | 6.568 | 5,016,335 |
| 2024-04-16 | 6.680 | 6.720 | 6.180 | 6.270 | 5.968 | 6,008,530 |
| 2024-04-15 | 7.370 | 7.470 | 6.840 | 6.850 | 6.520 | 8,744,851 |
| 2024-04-12 | 7.730 | 7.940 | 7.510 | 7.600 | 7.234 | 10,505,526 |
| 2024-04-11 | 7.170 | 7.940 | 7.080 | 7.940 | 7.558 | 10,226,020 |
| 2024-04-10 | 7.160 | 7.450 | 7.010 | 7.220 | 6.873 | 3,643,563 |
| 2024-04-09 | 6.920 | 7.190 | 6.920 | 7.130 | 6.787 | 1,087,875 |
| 2024-04-08 | 7.180 | 7.210 | 7.020 | 7.040 | 6.701 | 1,240,622 |
| 2024-04-03 | 7.180 | 7.220 | 7.080 | 7.210 | 6.863 | 1,866,515 |
| 2024-04-02 | 7.080 | 7.190 | 7.040 | 7.160 | 6.816 | 1,271,998 |
| 2024-04-01 | 6.900 | 7.100 | 6.890 | 7.090 | 6.749 | 1,531,786 |
| 2024-03-29 | 6.810 | 6.940 | 6.810 | 6.900 | 6.568 | 584,076 |
| 2024-03-28 | 6.670 | 6.830 | 6.620 | 6.810 | 6.482 | 1,123,602 |
| 2024-03-27 | 6.860 | 6.910 | 6.630 | 6.670 | 6.349 | 1,089,880 |
| 2024-03-26 | 6.850 | 6.920 | 6.720 | 6.860 | 6.530 | 1,150,095 |
| 2024-03-25 | 7.020 | 7.160 | 6.770 | 6.810 | 6.482 | 2,136,702 |
| 2024-03-22 | 7.380 | 7.390 | 6.940 | 7.000 | 6.663 | 1,903,180 |
| 2024-03-21 | 7.120 | 7.200 | 7.010 | 7.120 | 6.777 | 1,152,232 |
| 2024-03-20 | 6.980 | 7.120 | 6.980 | 7.110 | 6.768 | 916,561 |
| 2024-03-19 | 6.950 | 7.060 | 6.890 | 7.000 | 6.663 | 1,479,000 |
| 2024-03-18 | 6.990 | 7.100 | 6.880 | 6.940 | 6.606 | 1,194,761 |
| 2024-03-15 | 6.810 | 6.900 | 6.740 | 6.890 | 6.559 | 887,859 |
| 2024-03-14 | 6.800 | 6.920 | 6.750 | 6.810 | 6.482 | 896,500 |
| 2024-03-13 | 6.850 | 6.910 | 6.770 | 6.850 | 6.520 | 1,231,545 |
| 2024-03-12 | 6.660 | 6.850 | 6.620 | 6.830 | 6.501 | 1,575,556 |
| 2024-03-11 | 6.550 | 6.650 | 6.530 | 6.650 | 6.330 | 884,390 |
| 2024-03-08 | 6.570 | 6.590 | 6.500 | 6.580 | 6.263 | 957,680 |
| 2024-03-07 | 6.580 | 6.690 | 6.520 | 6.550 | 6.235 | 1,059,400 |
| 2024-03-06 | 6.410 | 6.570 | 6.410 | 6.510 | 6.197 | 1,253,041 |
| 2024-03-05 | 6.660 | 6.660 | 6.450 | 6.490 | 6.178 | 1,546,400 |
| 2024-03-04 | 6.670 | 6.780 | 6.600 | 6.660 | 6.340 | 1,309,844 |
| 2024-03-01 | 6.650 | 6.740 | 6.600 | 6.680 | 6.359 | 1,473,247 |
| 2024-02-29 | 6.570 | 6.700 | 6.500 | 6.650 | 6.330 | 2,578,443 |
| 2024-02-28 | 7.100 | 7.320 | 6.540 | 6.550 | 6.235 | 4,122,101 |
| 2024-02-27 | 6.990 | 7.150 | 6.920 | 7.130 | 6.787 | 1,322,710 |
| 2024-02-26 | 6.940 | 7.150 | 6.900 | 7.020 | 6.682 | 1,759,271 |
| 2024-02-23 | 6.780 | 6.990 | 6.710 | 6.950 | 6.616 | 1,689,930 |
| 2024-02-22 | 6.600 | 6.780 | 6.570 | 6.780 | 6.454 | 1,883,092 |
| 2024-02-21 | 6.320 | 6.670 | 6.290 | 6.610 | 6.292 | 2,598,951 |
| 2024-02-20 | 6.260 | 6.400 | 6.150 | 6.360 | 6.054 | 1,668,793 |
| 2024-02-19 | 6.000 | 6.310 | 6.000 | 6.300 | 5.997 | 5,122,863 |
| 2024-02-08 | 5.470 | 5.970 | 5.390 | 5.970 | 5.683 | 5,543,920 |
| 2024-02-07 | 5.930 | 6.000 | 5.420 | 5.500 | 5.235 | 6,507,814 |
| 2024-02-06 | 5.710 | 6.000 | 5.270 | 5.860 | 5.578 | 7,160,432 |
| 2024-02-05 | 6.530 | 6.540 | 5.860 | 5.860 | 5.578 | 5,014,383 |
| 2024-02-02 | 6.760 | 6.950 | 6.320 | 6.510 | 6.197 | 3,830,825 |
| 2024-02-01 | 6.930 | 6.950 | 6.590 | 6.770 | 6.444 | 3,613,551 |
| 2024-01-31 | 7.350 | 7.390 | 6.870 | 6.890 | 6.559 | 3,875,360 |
| 2024-01-30 | 7.710 | 7.790 | 7.310 | 7.380 | 7.025 | 2,023,997 |
| 2024-01-29 | 8.140 | 8.140 | 7.730 | 7.740 | 7.368 | 2,759,675 |
| 2024-01-26 | 7.990 | 8.230 | 7.900 | 8.110 | 7.720 | 2,943,529 |
| 2024-01-25 | 7.660 | 7.950 | 7.510 | 7.930 | 7.548 | 3,049,210 |
| 2024-01-24 | 7.370 | 7.670 | 7.280 | 7.630 | 7.263 | 3,403,700 |
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.