Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.690	11.030	10.680	10.890	9.920	2,742,183
2022-05-09	10.920	11.390	10.920	11.000	10.020	2,160,200
2022-05-06	11.300	11.300	10.900	11.000	10.020	2,795,140
2022-05-05	11.220	11.680	11.120	11.480	10.458	2,453,577
2022-04-29	11.190	11.440	11.010	11.240	10.239	3,187,094
2022-04-28	11.070	11.360	10.820	11.060	10.075	2,869,751
2022-04-27	10.750	11.290	10.610	11.170	10.175	3,576,971
2022-04-26	10.800	11.350	10.520	10.960	9.984	4,469,899
2022-04-25	11.520	11.700	10.730	10.730	9.774	4,879,138
2022-04-22	12.140	12.440	11.770	11.920	10.858	4,792,800
2022-04-21	12.620	12.620	11.880	12.010	10.940	4,848,300
2022-04-20	13.230	13.500	12.360	12.620	11.496	7,832,128
2022-04-19	13.220	13.790	13.140	13.350	12.161	5,756,819
2022-04-18	13.100	13.570	12.820	13.450	12.252	6,806,473
2022-04-15	12.900	13.890	12.820	13.490	12.289	14,360,799
2022-04-14	12.070	13.250	11.880	13.100	11.933	12,961,109
2022-04-13	12.190	12.400	11.770	12.170	11.086	6,274,410
2022-04-12	12.020	12.250	11.800	12.220	11.132	6,750,496
2022-04-11	11.210	12.180	11.090	12.050	10.977	9,357,179
2022-04-08	11.140	11.460	11.040	11.330	10.321	3,768,566
2022-04-07	11.630	11.740	11.020	11.190	10.193	6,353,660
2022-04-06	11.890	11.890	11.490	11.770	10.722	4,905,518
2022-04-01	11.500	11.750	11.240	11.650	10.612	4,447,773
2022-03-31	12.000	12.020	11.340	11.500	10.476	9,210,000
2022-03-30	12.560	12.600	12.010	12.110	11.032	5,514,595
2022-03-29	12.230	12.740	12.200	12.380	11.277	5,606,286
2022-03-28	12.590	12.790	12.150	12.180	11.095	5,587,971
2022-03-25	12.160	12.940	12.160	12.710	11.578	8,075,519
2022-03-24	12.110	12.400	11.960	12.330	11.232	6,631,775
2022-03-23	12.190	12.800	11.920	12.370	11.268	8,308,962
2022-03-22	11.920	12.390	11.620	12.170	11.086	8,688,839
2022-03-21	11.170	12.130	11.160	12.040	10.968	8,879,530
2022-03-18	11.000	11.470	10.810	11.200	10.203	5,183,620
2022-03-17	11.280	11.350	10.800	11.020	10.039	9,044,371
2022-03-16	10.670	11.250	10.520	11.060	10.075	12,980,465
2022-03-15	11.240	11.530	10.270	10.360	9.437	11,719,760
2022-03-14	11.820	11.850	11.200	11.400	10.385	9,217,272
2022-03-11	11.260	12.160	11.100	11.920	10.858	11,660,309
2022-03-10	11.940	12.380	11.200	11.400	10.385	10,648,146
2022-03-09	11.000	11.980	10.910	11.660	10.622	14,965,830
2022-03-08	11.000	11.190	10.780	10.890	9.920	6,422,594
2022-03-07	10.660	11.120	10.440	10.900	9.929	7,431,753
2022-03-04	11.000	11.120	10.520	10.650	9.702	8,053,265
2022-03-03	10.740	11.220	10.620	11.120	10.130	11,940,776
2022-03-02	10.700	11.140	10.570	10.730	9.774	13,799,345
2022-03-01	10.190	11.310	10.000	10.990	10.011	19,670,352
2022-02-28	10.060	10.950	9.970	10.290	9.374	19,527,464
2022-02-25	9.380	10.200	9.350	10.200	9.292	15,744,763
2022-02-24	9.160	9.600	9.120	9.270	8.444	5,321,320
2022-02-23	9.350	9.420	9.160	9.190	8.372	2,920,383
2022-02-22	9.440	9.620	9.230	9.380	8.545	3,634,905
2022-02-21	9.250	9.520	9.180	9.480	8.636	4,484,380
2022-02-18	9.220	9.320	9.090	9.220	8.399	2,676,245
2022-02-17	9.410	9.480	9.130	9.190	8.372	4,616,984
2022-02-16	9.030	9.540	9.030	9.400	8.563	5,278,314
2022-02-15	9.140	9.190	8.980	9.030	8.226	2,281,175
2022-02-14	9.000	9.160	8.930	9.140	8.326	2,060,946
2022-02-11	9.190	9.210	9.000	9.000	8.199	2,689,600
2022-02-10	9.040	9.180	8.950	9.180	8.362	2,717,493
2022-02-09	9.090	9.100	8.920	9.050	8.244	2,117,150

← NewerPage 19 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.