Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.470	8.730	8.470	8.660	8.028	1,234,031
2022-11-01	8.280	8.540	8.220	8.540	7.917	1,744,298
2022-10-31	8.300	8.550	8.230	8.290	7.685	974,432
2022-10-28	8.580	8.580	8.310	8.320	7.713	1,450,160
2022-10-27	8.710	8.710	8.510	8.550	7.926	881,309
2022-10-26	8.670	8.790	8.540	8.610	7.981	1,370,076
2022-10-25	8.820	8.880	8.480	8.630	8.000	1,445,335
2022-10-24	9.230	9.240	8.810	8.880	8.232	1,532,989
2022-10-21	9.110	9.220	9.040	9.100	8.436	827,990
2022-10-20	9.210	9.270	9.060	9.100	8.436	726,107
2022-10-19	9.300	9.340	9.150	9.210	8.538	787,728
2022-10-18	9.290	9.380	9.240	9.300	8.621	1,213,740
2022-10-17	9.050	9.290	9.000	9.220	8.547	1,375,254
2022-10-14	8.870	9.140	8.780	9.070	8.408	1,455,070
2022-10-13	8.730	8.890	8.530	8.860	8.213	1,018,056
2022-10-12	8.470	8.700	8.470	8.690	8.056	1,102,291
2022-10-11	8.600	8.700	8.290	8.540	7.917	1,473,843
2022-10-10	8.800	8.840	8.460	8.520	7.898	1,073,542
2022-09-30	8.920	9.040	8.760	8.830	8.185	590,662
2022-09-29	8.960	9.140	8.810	8.870	8.222	1,056,484
2022-09-28	9.200	9.240	8.930	8.960	8.306	1,298,573
2022-09-27	9.110	9.240	8.940	9.200	8.528	1,180,907
2022-09-26	9.360	9.390	8.960	9.020	8.362	2,063,663
2022-09-23	9.750	9.750	9.380	9.390	8.704	1,047,985
2022-09-22	9.890	9.930	9.660	9.660	8.955	1,366,441
2022-09-21	9.820	9.950	9.600	9.910	9.187	1,288,518
2022-09-20	9.410	9.850	9.410	9.820	9.103	2,010,746
2022-09-19	9.710	9.740	9.320	9.410	8.723	1,683,163
2022-09-16	9.950	9.990	9.680	9.690	8.983	1,565,588
2022-09-15	9.980	10.120	9.890	9.950	9.224	2,052,791
2022-09-14	9.870	10.020	9.760	9.980	9.251	1,932,506
2022-09-13	9.930	10.020	9.880	9.940	9.214	1,352,410
2022-09-09	9.930	9.980	9.860	9.930	9.205	900,274
2022-09-08	9.880	9.990	9.770	9.930	9.205	1,270,315
2022-09-07	10.020	10.040	9.810	9.890	9.168	1,191,578
2022-09-06	9.930	10.030	9.850	10.020	9.288	1,474,013
2022-09-05	9.850	9.930	9.660	9.890	9.168	1,309,557
2022-09-02	9.830	9.860	9.650	9.850	9.131	1,231,341
2022-09-01	9.600	9.850	9.570	9.740	9.029	1,157,926
2022-08-31	9.820	10.050	9.650	9.690	8.983	1,721,798
2022-08-30	9.790	9.890	9.750	9.850	9.131	1,116,878
2022-08-29	9.560	9.850	9.400	9.800	9.085	1,994,029
2022-08-26	9.510	9.630	9.410	9.630	8.927	1,317,376
2022-08-25	9.430	9.530	9.370	9.480	8.788	955,239
2022-08-24	9.660	9.680	9.430	9.480	8.788	977,851
2022-08-23	9.540	9.840	9.500	9.610	8.908	1,380,007
2022-08-22	9.400	9.560	9.300	9.540	8.844	1,192,977
2022-08-19	9.520	9.560	9.300	9.370	8.686	1,088,117
2022-08-18	9.680	9.690	9.520	9.520	8.825	737,526
2022-08-17	9.590	9.800	9.590	9.670	8.964	862,401
2022-08-16	9.550	9.680	9.470	9.660	8.955	864,717
2022-08-15	9.570	9.680	9.420	9.480	8.788	604,972
2022-08-12	9.500	9.650	9.440	9.560	8.862	719,348
2022-08-11	9.460	9.530	9.400	9.470	8.779	891,362
2022-08-10	9.570	9.570	9.350	9.380	8.695	923,700
2022-08-09	9.420	9.600	9.330	9.530	8.834	863,292
2022-08-08	9.280	9.460	9.280	9.420	8.732	703,789
2022-08-05	9.190	9.300	9.110	9.280	8.603	864,662
2022-08-04	9.140	9.340	9.010	9.190	8.519	1,467,672
2022-08-03	9.300	9.490	9.120	9.160	8.491	1,489,556

← NewerPage 17 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.