Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.420	9.550	9.390	9.470	9.014	2,254,330
2023-07-27	9.450	9.560	9.410	9.460	9.005	1,240,491
2023-07-26	9.400	9.490	9.330	9.470	9.014	1,694,390
2023-07-25	9.400	9.460	9.330	9.370	8.919	1,190,877
2023-07-24	9.310	9.420	9.250	9.390	8.938	1,430,800
2023-07-21	9.260	9.410	9.260	9.360	8.910	2,318,792
2023-07-20	9.280	9.370	9.250	9.260	8.814	1,845,240
2023-07-19	9.210	9.290	9.140	9.280	8.834	1,377,856
2023-07-18	9.120	9.190	9.060	9.170	8.729	1,177,102
2023-07-17	9.050	9.150	8.930	9.110	8.672	1,246,799
2023-07-14	9.050	9.130	9.030	9.060	8.624	875,308
2023-07-13	8.970	9.140	8.950	9.130	8.691	1,390,426
2023-07-12	9.020	9.050	8.960	8.980	8.548	1,165,799
2023-07-11	8.950	9.010	8.920	8.980	8.548	1,038,121
2023-07-10	8.820	9.020	8.820	8.940	8.510	1,518,053
2023-07-07	8.690	8.860	8.690	8.820	8.396	1,095,391
2023-07-06	8.760	8.830	8.680	8.710	8.291	1,067,310
2023-07-05	8.720	8.880	8.670	8.770	8.348	1,618,685
2023-07-04	8.730	8.750	8.640	8.720	8.300	896,429
2023-07-03	8.580	8.750	8.560	8.700	8.281	1,487,450
2023-06-30	8.520	8.590	8.460	8.570	8.158	1,157,179
2023-06-29	8.420	8.540	8.390	8.480	8.072	1,386,200
2023-06-28	8.400	8.440	8.220	8.380	7.977	1,233,380
2023-06-27	8.500	8.550	8.310	8.400	7.996	2,096,170
2023-06-26	8.510	8.520	8.230	8.240	7.844	1,654,705
2023-06-21	8.680	8.750	8.500	8.510	8.101	2,163,350
2023-06-20	8.870	8.880	8.640	8.680	8.262	1,569,314
2023-06-19	9.210	9.210	8.870	8.880	8.453	2,101,000
2023-06-16	9.200	9.300	9.110	9.150	8.710	1,597,000
2023-06-15	9.290	9.400	9.170	9.210	8.767	1,393,725
2023-06-14	9.250	9.390	9.170	9.350	8.900	1,101,178
2023-06-13	9.240	9.310	9.220	9.230	8.786	1,200,673
2023-06-12	9.290	9.290	9.110	9.240	8.795	927,604
2023-06-09	9.290	9.370	9.220	9.250	8.805	705,841
2023-06-08	9.310	9.380	9.260	9.280	8.834	911,575
2023-06-07	9.320	9.420	9.280	9.310	8.862	802,170
2023-06-06	9.450	9.490	9.320	9.350	8.900	1,319,769
2023-06-05	9.110	9.450	9.110	9.420	8.967	2,396,637
2023-06-02	8.980	9.180	8.960	9.150	8.710	1,969,304
2023-06-01	8.960	9.150	8.900	8.980	8.548	2,306,971
2023-05-31	9.000	9.520	8.940	8.980	8.548	3,459,789
2023-05-30	8.990	9.080	8.920	9.020	8.586	1,096,350
2023-05-29	9.090	9.180	9.020	9.030	8.596	911,866
2023-05-26	9.140	9.150	9.000	9.090	8.653	1,337,800
2023-05-25	9.220	9.340	8.980	9.090	8.653	2,600,308
2023-05-24	9.210	9.290	9.150	9.190	8.748	857,360
2023-05-23	9.360	9.380	9.220	9.240	8.795	843,751
2023-05-22	9.290	9.390	9.200	9.320	8.872	1,284,872
2023-05-19	9.360	9.440	9.250	9.300	8.853	1,468,286
2023-05-18	9.500	9.590	9.490	9.560	8.862	1,090,808
2023-05-17	9.540	9.590	9.440	9.570	8.871	796,725
2023-05-16	9.630	9.640	9.460	9.510	8.816	750,461
2023-05-15	9.610	9.640	9.440	9.620	8.918	1,361,204
2023-05-12	9.620	9.620	9.550	9.590	8.890	1,129,336
2023-05-11	9.460	9.620	9.390	9.580	8.881	1,465,845
2023-05-10	9.350	9.500	9.350	9.420	8.732	1,161,589
2023-05-09	9.430	9.560	9.400	9.400	8.714	1,431,164
2023-05-08	9.400	9.480	9.360	9.460	8.769	965,492
2023-05-05	9.430	9.470	9.340	9.400	8.714	904,697
2023-05-04	9.160	9.460	9.160	9.430	8.742	1,792,760

← NewerPage 14 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.