Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.300	9.490	9.120	9.160	8.491	1,489,556
2022-08-02	9.680	9.680	9.080	9.370	8.686	2,419,732
2022-08-01	9.780	9.860	9.670	9.720	9.010	688,364
2022-07-29	9.910	9.940	9.710	9.760	9.047	1,312,766
2022-07-28	10.080	10.100	9.890	9.900	9.177	1,308,858
2022-07-27	9.930	10.020	9.900	10.020	9.288	715,576
2022-07-26	9.980	9.980	9.860	9.970	9.242	761,070
2022-07-25	9.950	10.030	9.860	9.900	9.177	694,279
2022-07-22	10.100	10.180	9.930	9.990	9.261	1,058,490
2022-07-21	10.070	10.280	10.000	10.080	9.344	1,363,334
2022-07-20	10.210	10.210	10.040	10.100	9.363	896,115
2022-07-19	10.190	10.190	10.000	10.140	9.400	921,654
2022-07-18	9.680	10.120	9.680	10.100	9.363	2,255,050
2022-07-15	9.890	9.990	9.660	9.670	8.964	1,383,093
2022-07-14	10.180	10.180	9.850	9.880	9.159	2,288,807
2022-07-13	10.200	10.390	10.000	10.080	9.344	3,608,819
2022-07-12	10.090	10.330	9.930	10.020	9.288	3,456,424
2022-07-11	10.130	10.380	10.010	10.100	9.363	4,633,464
2022-07-08	9.760	10.180	9.710	10.070	9.335	2,752,965
2022-07-07	9.780	9.820	9.700	9.750	9.038	1,910,417
2022-07-06	10.390	10.390	9.710	9.770	9.057	3,827,137
2022-07-05	10.780	10.780	10.080	10.260	9.511	7,434,260
2022-07-04	10.950	10.950	10.950	10.950	10.151	0
2022-07-01	10.980	10.990	10.840	10.950	10.151	3,607,570
2022-06-30	11.110	11.170	11.020	11.060	10.253	4,495,170
2022-06-29	11.070	11.200	11.030	11.110	10.299	4,830,285
2022-06-28	10.890	11.080	10.840	11.060	10.253	4,849,986
2022-06-27	10.860	10.920	10.790	10.870	10.076	3,996,301
2022-06-24	10.690	10.790	10.670	10.770	9.984	2,782,214
2022-06-23	10.560	10.670	10.540	10.670	9.891	2,419,106
2022-06-22	10.510	10.670	10.430	10.580	9.808	3,786,571
2022-06-21	10.470	10.630	10.420	10.510	9.743	4,144,021
2022-06-20	10.530	10.580	10.390	10.450	9.687	4,334,100
2022-06-17	10.600	10.620	10.460	10.500	9.733	3,732,050
2022-06-16	10.570	10.690	10.560	10.610	9.835	2,341,959
2022-06-15	10.600	10.630	10.500	10.570	9.798	2,522,336
2022-06-14	10.500	10.590	10.420	10.590	9.817	2,684,355
2022-06-13	10.630	10.630	10.490	10.550	9.780	3,270,200
2022-06-10	10.600	10.720	10.600	10.620	9.845	3,128,866
2022-06-09	10.670	10.730	10.580	10.660	9.882	2,607,536
2022-06-08	10.660	10.750	10.630	10.690	9.910	3,040,903
2022-06-07	10.590	10.750	10.520	10.720	9.937	3,315,047
2022-06-06	10.620	10.670	10.480	10.590	9.817	3,831,762
2022-06-02	10.540	10.840	10.520	10.620	9.845	3,910,600
2022-06-01	10.570	10.610	10.380	10.540	9.771	6,060,620
2022-05-31	10.800	10.800	10.490	10.550	9.780	5,862,015
2022-05-30	11.050	11.070	10.520	10.550	9.780	7,339,645
2022-05-27	11.220	11.410	10.910	11.020	10.215	4,868,625
2022-05-26	11.680	12.190	11.420	11.550	10.521	6,338,039
2022-05-25	11.180	11.490	11.180	11.330	10.321	2,367,942
2022-05-24	11.640	11.640	11.120	11.180	10.184	3,505,550
2022-05-23	11.130	11.570	11.030	11.520	10.494	3,038,022
2022-05-20	10.970	11.210	10.790	11.130	10.139	3,929,133
2022-05-19	10.740	11.200	10.730	10.980	10.002	4,560,439
2022-05-18	10.600	11.090	10.600	10.940	9.966	5,906,476
2022-05-17	11.010	11.120	10.550	10.660	9.711	5,336,933
2022-05-16	10.770	11.180	10.650	11.080	10.093	5,735,470
2022-05-13	11.040	11.190	10.700	10.770	9.811	3,065,285
2022-05-12	11.200	11.220	10.550	11.030	10.048	6,156,386
2022-05-11	10.890	11.400	10.890	11.260	10.257	4,685,605

← NewerPage 18 of 21 · 1,213 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.