Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.050	9.260	9.000	9.220	8.547	1,145,706
2023-04-27	8.980	9.080	8.900	9.040	8.380	1,251,465
2023-04-26	8.890	9.000	8.780	8.990	8.334	813,621
2023-04-25	9.090	9.090	8.700	8.830	8.185	1,587,675
2023-04-24	9.160	9.170	8.880	9.020	8.362	2,693,520
2023-04-21	9.500	9.610	9.230	9.230	8.556	1,862,444
2023-04-20	9.500	9.650	9.350	9.470	8.779	1,896,201
2023-04-19	9.550	9.600	9.490	9.550	8.853	1,405,100
2023-04-18	9.670	9.670	9.430	9.570	8.871	2,710,986
2023-04-17	9.600	9.690	9.560	9.670	8.964	984,501
2023-04-14	9.740	9.790	9.570	9.580	8.881	1,127,462
2023-04-13	9.620	9.760	9.520	9.720	9.010	1,397,450
2023-04-12	9.550	9.630	9.480	9.550	8.853	788,883
2023-04-11	9.550	9.550	9.450	9.490	8.797	857,800
2023-04-10	9.700	9.740	9.490	9.550	8.853	1,543,804
2023-04-07	9.720	9.740	9.630	9.700	8.992	1,089,356
2023-04-06	9.800	9.870	9.610	9.670	8.964	2,146,394
2023-04-04	10.010	10.010	9.820	9.890	9.168	1,758,957
2023-04-03	10.010	10.030	9.910	9.980	9.251	1,719,528
2023-03-31	9.710	9.970	9.610	9.970	9.242	2,256,623
2023-03-30	9.750	9.750	9.610	9.690	8.983	1,483,684
2023-03-29	9.800	9.880	9.660	9.670	8.964	1,137,175
2023-03-28	9.800	9.910	9.660	9.840	9.122	1,534,472
2023-03-27	9.750	9.820	9.660	9.730	9.020	2,255,834
2023-03-24	9.750	9.930	9.710	9.790	9.075	1,623,599
2023-03-23	9.960	9.960	9.710	9.750	9.038	2,262,386
2023-03-22	9.760	10.040	9.650	9.900	9.177	2,960,229
2023-03-21	9.460	9.720	9.430	9.700	8.992	3,209,812
2023-03-20	9.800	9.820	9.430	9.500	8.806	4,796,432
2023-03-17	9.810	9.880	9.600	9.730	9.020	1,875,825
2023-03-16	9.920	9.940	9.730	9.770	9.057	1,230,801
2023-03-15	9.820	10.000	9.740	9.920	9.196	1,671,206
2023-03-14	9.850	9.910	9.600	9.750	9.038	1,628,839
2023-03-13	9.870	9.900	9.740	9.800	9.085	1,483,390
2023-03-10	9.960	9.980	9.820	9.900	9.177	1,328,039
2023-03-09	10.090	10.090	9.840	9.990	9.261	1,652,340
2023-03-08	9.910	10.070	9.850	10.050	9.316	1,712,527
2023-03-07	10.100	10.100	9.890	9.890	9.168	1,418,353
2023-03-06	9.970	10.100	9.890	10.100	9.363	1,843,253
2023-03-03	10.030	10.040	9.890	9.940	9.214	1,140,742
2023-03-02	9.950	10.030	9.950	10.010	9.279	1,603,041
2023-03-01	9.930	10.040	9.920	9.950	9.224	1,973,693
2023-02-28	9.890	9.930	9.820	9.930	9.205	1,789,848
2023-02-27	9.760	9.910	9.690	9.830	9.112	2,023,816
2023-02-24	9.710	9.790	9.620	9.760	9.047	888,822
2023-02-23	9.720	9.800	9.670	9.710	9.001	1,060,945
2023-02-22	9.730	9.730	9.610	9.710	9.001	649,850
2023-02-21	9.650	9.870	9.520	9.710	9.001	1,316,600
2023-02-20	9.590	9.640	9.510	9.610	8.908	1,124,900
2023-02-17	9.530	9.690	9.490	9.520	8.825	1,362,209
2023-02-16	9.690	9.740	9.400	9.470	8.779	1,405,680
2023-02-15	9.760	9.760	9.620	9.670	8.964	1,265,850
2023-02-14	9.790	9.820	9.700	9.740	9.029	877,373
2023-02-13	9.780	9.800	9.600	9.740	9.029	1,085,245
2023-02-10	9.750	9.810	9.690	9.720	9.010	903,726
2023-02-09	9.700	9.820	9.690	9.750	9.038	1,511,395
2023-02-08	9.850	9.870	9.760	9.800	9.085	1,369,792
2023-02-07	9.770	9.890	9.690	9.800	9.085	2,398,756
2023-02-06	9.670	9.870	9.600	9.760	9.047	1,447,382
2023-02-03	9.790	9.850	9.580	9.730	9.020	1,813,248

← NewerPage 15 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.