Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.560	9.870	9.470	9.810	9.094	2,901,262
2023-02-01	9.480	9.570	9.400	9.550	8.853	1,684,655
2023-01-31	9.510	9.510	9.380	9.450	8.760	1,539,441
2023-01-30	9.460	9.640	9.400	9.510	8.816	2,834,625
2023-01-20	9.300	9.350	9.220	9.320	8.640	1,081,685
2023-01-19	9.240	9.250	9.150	9.180	8.510	1,507,090
2023-01-18	9.340	9.450	9.180	9.210	8.538	2,229,516
2023-01-17	9.200	9.520	9.160	9.350	8.667	3,901,334
2023-01-16	8.870	9.430	8.860	9.240	8.565	4,223,838
2023-01-13	8.780	8.880	8.730	8.870	8.222	1,004,534
2023-01-12	8.900	8.900	8.750	8.780	8.139	1,859,600
2023-01-11	9.010	9.090	8.890	8.900	8.250	1,480,145
2023-01-10	9.110	9.160	9.000	9.010	8.352	1,463,450
2023-01-09	9.070	9.170	9.070	9.130	8.463	1,175,829
2023-01-06	9.290	9.360	9.070	9.070	8.408	2,415,054
2023-01-05	9.450	9.500	9.280	9.310	8.630	2,432,790
2023-01-04	9.380	9.560	9.380	9.480	8.788	1,883,262
2023-01-03	9.640	9.640	9.340	9.430	8.742	3,162,221
2022-12-30	9.310	9.660	9.240	9.600	8.899	3,520,509
2022-12-29	9.170	9.400	9.010	9.260	8.584	2,176,906
2022-12-28	9.090	9.210	9.030	9.130	8.463	996,609
2022-12-27	9.050	9.190	8.930	9.190	8.519	1,487,905
2022-12-26	8.920	9.050	8.910	9.000	8.343	766,527
2022-12-23	9.150	9.150	8.860	8.920	8.269	1,171,755
2022-12-22	9.200	9.300	9.020	9.030	8.371	1,315,050
2022-12-21	9.150	9.380	9.050	9.250	8.575	1,711,819
2022-12-20	9.170	9.240	9.020	9.110	8.445	1,281,513
2022-12-19	9.440	9.440	9.100	9.170	8.501	1,362,882
2022-12-16	9.410	9.500	9.310	9.380	8.695	1,349,956
2022-12-15	9.700	9.850	9.380	9.410	8.723	2,306,048
2022-12-14	9.500	9.690	9.410	9.590	8.890	2,468,885
2022-12-13	9.350	9.480	9.240	9.440	8.751	2,046,720
2022-12-12	9.390	9.490	9.250	9.300	8.621	2,049,746
2022-12-09	9.500	9.580	9.350	9.360	8.677	2,362,400
2022-12-08	9.550	9.700	9.440	9.560	8.862	2,835,058
2022-12-07	9.550	9.750	9.430	9.550	8.853	3,732,954
2022-12-06	9.310	9.700	9.280	9.590	8.890	3,880,344
2022-12-05	9.400	9.450	9.200	9.350	8.667	1,942,611
2022-12-02	9.290	9.490	9.200	9.230	8.556	1,844,128
2022-12-01	9.200	9.300	9.140	9.240	8.565	1,402,949
2022-11-30	9.140	9.260	9.050	9.080	8.417	1,298,758
2022-11-29	8.940	9.200	8.800	9.140	8.473	2,341,572
2022-11-28	8.970	8.970	8.410	8.860	8.213	1,146,770
2022-11-25	8.860	9.020	8.860	8.950	8.297	1,038,920
2022-11-24	8.890	8.930	8.860	8.920	8.269	1,032,062
2022-11-23	8.870	8.980	8.790	8.880	8.232	879,730
2022-11-22	9.000	9.040	8.850	8.870	8.222	1,042,585
2022-11-21	9.050	9.050	8.870	8.950	8.297	1,122,261
2022-11-18	9.090	9.200	8.990	8.990	8.334	1,185,264
2022-11-17	9.010	9.160	9.000	9.090	8.426	1,176,073
2022-11-16	9.010	9.140	9.010	9.070	8.408	1,379,445
2022-11-15	9.110	9.200	9.030	9.070	8.408	1,041,370
2022-11-14	9.150	9.220	9.000	9.090	8.426	1,213,806
2022-11-11	9.160	9.280	9.020	9.110	8.445	1,570,534
2022-11-10	8.960	9.110	8.860	9.090	8.426	1,010,474
2022-11-09	9.000	9.040	8.890	8.960	8.306	798,872
2022-11-08	8.930	9.110	8.810	8.950	8.297	974,566
2022-11-07	8.700	9.020	8.700	8.920	8.269	2,080,897
2022-11-04	8.580	8.790	8.500	8.700	8.065	1,098,814
2022-11-03	8.680	8.680	8.480	8.550	7.926	1,131,748

← NewerPage 16 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.