Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.990	8.170	7.990	8.130	7.739	2,431,767
2023-10-27	7.860	8.080	7.840	8.040	7.653	1,851,342
2023-10-26	7.840	7.890	7.760	7.860	7.482	1,426,144
2023-10-25	7.840	7.900	7.810	7.840	7.463	2,159,124
2023-10-24	7.500	7.850	7.500	7.790	7.415	2,130,888
2023-10-23	7.800	7.840	7.500	7.530	7.168	1,811,589
2023-10-20	7.810	7.850	7.750	7.780	7.406	1,122,338
2023-10-19	7.840	7.970	7.790	7.810	7.434	1,212,872
2023-10-18	8.080	8.090	7.880	7.890	7.510	1,410,073
2023-10-17	8.070	8.090	8.000	8.070	7.682	1,015,722
2023-10-16	8.050	8.120	7.990	8.070	7.682	1,006,417
2023-10-13	8.170	8.170	8.040	8.060	7.672	1,346,506
2023-10-12	8.090	8.230	8.090	8.210	7.815	1,560,190
2023-10-11	8.250	8.250	8.070	8.100	7.710	1,203,245
2023-10-10	8.140	8.250	8.120	8.200	7.805	1,201,635
2023-10-09	8.420	8.440	8.100	8.140	7.748	2,290,274
2023-09-28	8.350	8.460	8.350	8.430	8.024	1,846,689
2023-09-27	8.340	8.400	8.230	8.360	7.958	1,170,745
2023-09-26	8.430	8.430	8.310	8.310	7.910	1,216,603
2023-09-25	8.400	8.450	8.340	8.440	8.034	1,492,238
2023-09-22	8.540	8.540	8.380	8.460	8.053	1,746,757
2023-09-21	8.570	8.610	8.450	8.470	8.062	1,640,976
2023-09-20	8.630	8.760	8.560	8.580	8.167	2,262,514
2023-09-19	8.870	8.930	8.700	8.730	8.310	2,808,780
2023-09-18	8.650	8.910	8.620	8.870	8.443	3,043,857
2023-09-15	8.610	8.720	8.540	8.710	8.291	1,756,301
2023-09-14	8.530	8.610	8.420	8.570	8.158	1,828,363
2023-09-13	8.570	8.650	8.460	8.530	8.120	2,161,224
2023-09-12	8.710	8.860	8.560	8.570	8.158	3,613,107
2023-09-11	8.670	8.770	8.650	8.730	8.310	2,175,333
2023-09-08	8.860	8.860	8.640	8.720	8.300	2,951,586
2023-09-07	8.730	8.980	8.730	8.900	8.472	4,067,060
2023-09-06	8.980	9.120	8.790	8.820	8.396	6,080,533
2023-09-05	8.810	9.100	8.690	9.100	8.662	7,158,031
2023-09-04	8.750	9.050	8.680	8.860	8.434	4,407,020
2023-09-01	8.400	8.840	8.400	8.650	8.234	4,043,403
2023-08-31	8.680	8.690	8.380	8.400	7.996	3,235,903
2023-08-30	8.740	8.810	8.650	8.670	8.253	2,012,212
2023-08-29	8.590	8.740	8.560	8.720	8.300	1,759,851
2023-08-28	8.850	8.880	8.550	8.620	8.205	1,749,349
2023-08-25	8.600	8.720	8.490	8.490	8.082	1,303,155
2023-08-24	8.770	8.900	8.600	8.630	8.215	1,358,275
2023-08-23	8.860	8.920	8.630	8.790	8.367	1,149,282
2023-08-22	8.990	8.990	8.700	8.840	8.415	1,396,940
2023-08-21	8.930	9.070	8.900	8.900	8.472	1,657,613
2023-08-18	9.190	9.190	8.920	8.970	8.538	1,691,770
2023-08-17	9.230	9.240	9.060	9.140	8.700	978,491
2023-08-16	9.290	9.380	9.140	9.220	8.776	1,045,391
2023-08-15	9.240	9.450	9.190	9.330	8.881	1,586,719
2023-08-14	9.120	9.250	9.030	9.240	8.795	1,151,410
2023-08-11	9.240	9.250	9.100	9.130	8.691	1,502,800
2023-08-10	9.250	9.270	9.170	9.240	8.795	850,692
2023-08-09	9.340	9.360	9.210	9.250	8.805	1,214,183
2023-08-08	9.430	9.460	9.320	9.340	8.891	924,797
2023-08-07	9.460	9.500	9.350	9.390	8.938	1,557,101
2023-08-04	9.570	9.600	9.440	9.480	9.024	1,770,025
2023-08-03	9.560	9.660	9.490	9.590	9.129	1,608,277
2023-08-02	9.520	9.660	9.520	9.630	9.167	1,796,520
2023-08-01	9.580	9.730	9.510	9.530	9.071	2,271,831
2023-07-31	9.470	9.600	9.420	9.600	9.138	2,607,067

← NewerPage 13 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.