Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.520	7.520	7.220	7.330	6.977	2,833,485
2024-01-22	8.060	8.080	7.460	7.520	7.158	2,192,400
2024-01-19	8.080	8.220	8.020	8.050	7.663	2,136,588
2024-01-18	8.310	8.320	7.890	8.090	7.701	2,842,526
2024-01-17	8.570	8.570	8.290	8.350	7.948	2,637,700
2024-01-16	8.540	8.910	8.460	8.560	8.148	3,592,091
2024-01-15	8.380	8.580	8.310	8.550	8.139	1,999,981
2024-01-12	8.530	8.580	8.340	8.370	7.967	1,863,711
2024-01-11	8.390	8.520	8.320	8.520	8.110	2,124,776
2024-01-10	8.390	8.450	8.250	8.370	7.967	1,636,986
2024-01-09	8.170	8.400	8.160	8.380	7.977	2,353,640
2024-01-08	8.270	8.310	8.150	8.160	7.767	1,217,940
2024-01-05	8.420	8.490	8.240	8.250	7.853	1,334,900
2024-01-04	8.350	8.400	8.260	8.370	7.967	1,355,175
2024-01-03	8.220	8.330	8.220	8.320	7.920	1,320,800
2024-01-02	8.160	8.330	8.160	8.280	7.882	2,104,600
2023-12-29	8.130	8.190	8.090	8.160	7.767	1,588,432
2023-12-28	8.090	8.180	8.010	8.140	7.748	1,472,200
2023-12-27	8.070	8.190	7.980	8.090	7.701	1,357,832
2023-12-26	8.080	8.150	8.020	8.030	7.644	1,155,712
2023-12-25	8.290	8.310	8.040	8.080	7.691	2,588,832
2023-12-22	8.420	8.460	8.240	8.290	7.891	2,176,400
2023-12-21	8.380	8.460	8.250	8.410	8.005	2,057,300
2023-12-20	8.470	8.520	8.370	8.380	7.977	1,521,588
2023-12-19	8.570	8.600	8.420	8.470	8.062	1,937,544
2023-12-18	8.680	8.680	8.450	8.490	8.082	2,685,450
2023-12-15	8.600	8.730	8.550	8.690	8.272	3,482,150
2023-12-14	8.560	8.700	8.550	8.600	8.186	2,695,100
2023-12-13	8.530	8.730	8.480	8.550	8.139	2,603,015
2023-12-12	8.440	8.570	8.440	8.530	8.120	2,080,148
2023-12-11	8.380	8.450	8.280	8.380	7.977	2,440,200
2023-12-08	8.590	8.590	8.320	8.340	7.939	2,632,369
2023-12-07	8.720	8.720	8.540	8.570	8.158	3,055,870
2023-12-06	8.630	8.750	8.550	8.700	8.281	2,791,145
2023-12-05	8.570	8.720	8.570	8.620	8.205	2,260,451
2023-12-04	8.680	8.780	8.600	8.630	8.215	2,037,985
2023-12-01	8.590	8.790	8.590	8.700	8.281	2,558,780
2023-11-30	8.570	8.650	8.510	8.600	8.186	2,331,637
2023-11-29	8.740	8.750	8.510	8.570	8.158	3,194,554
2023-11-28	8.510	8.740	8.480	8.650	8.234	3,657,812
2023-11-27	8.610	8.650	8.470	8.520	8.110	4,088,783
2023-11-24	8.520	8.680	8.500	8.660	8.243	5,627,617
2023-11-23	8.990	8.990	8.470	8.560	8.148	11,451,097
2023-11-22	8.700	9.430	8.680	8.990	8.557	14,336,387
2023-11-21	8.420	8.800	8.370	8.800	8.377	4,928,700
2023-11-20	8.370	8.430	8.300	8.420	8.015	1,279,725
2023-11-17	8.360	8.360	8.240	8.320	7.920	1,500,952
2023-11-16	8.360	8.370	8.260	8.290	7.891	1,004,379
2023-11-15	8.350	8.420	8.320	8.360	7.958	952,100
2023-11-14	8.340	8.370	8.250	8.350	7.948	1,093,900
2023-11-13	8.320	8.350	8.230	8.330	7.929	1,252,625
2023-11-10	8.280	8.280	8.180	8.270	7.872	949,721
2023-11-09	8.310	8.340	8.250	8.280	7.882	1,141,804
2023-11-08	8.310	8.350	8.240	8.310	7.910	1,119,082
2023-11-07	8.270	8.320	8.150	8.300	7.901	1,157,736
2023-11-06	8.230	8.320	8.160	8.250	7.853	1,271,305
2023-11-03	8.220	8.310	8.140	8.230	7.834	1,846,200
2023-11-02	8.140	8.270	8.140	8.180	7.786	1,097,067
2023-11-01	8.330	8.330	8.110	8.230	7.834	1,355,091
2023-10-31	8.100	8.220	8.100	8.180	7.786	1,865,790

← NewerPage 12 of 21 · 1,212 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.