Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.120	8.370	7.930	7.990	7.990	10,697,000
2026-07-17	8.480	8.870	8.130	8.220	8.220	13,384,400
2026-07-16	8.460	8.620	8.280	8.540	8.540	8,093,277
2026-07-15	8.240	8.580	8.170	8.420	8.420	8,123,000
2026-07-14	8.250	8.410	8.120	8.380	8.380	5,805,000
2026-07-13	8.420	8.520	8.170	8.200	8.200	7,259,600
2026-07-10	8.180	8.630	8.100	8.460	8.460	8,898,100
2026-07-09	8.300	8.390	8.060	8.180	8.180	5,576,900
2026-07-08	8.230	8.340	8.160	8.310	8.310	5,389,000
2026-07-07	8.500	8.500	8.230	8.240	8.240	5,066,000
2026-07-06	8.600	8.670	8.410	8.500	8.500	5,189,046
2026-07-03	8.490	8.630	8.400	8.580	8.580	5,715,510
2026-07-02	8.410	8.700	8.380	8.480	8.480	7,691,800
2026-07-01	8.200	8.500	8.150	8.450	8.450	8,512,600
2026-06-30	8.240	8.390	8.100	8.190	8.190	5,599,300
2026-06-29	8.230	8.390	8.000	8.290	8.290	8,134,200
2026-06-26	8.520	8.520	8.250	8.270	8.270	6,024,200
2026-06-25	8.670	8.740	8.450	8.510	8.510	7,300,600
2026-06-24	9.020	9.070	8.600	8.670	8.670	7,462,600
2026-06-23	9.000	9.280	8.980	9.080	9.080	6,696,100
2026-06-22	9.010	9.070	8.700	9.050	9.050	7,573,100
2026-06-18	9.120	9.160	8.880	9.030	9.030	8,306,400
2026-06-17	9.470	9.530	9.100	9.120	9.120	8,423,400
2026-06-16	9.460	9.590	9.310	9.520	9.520	8,461,708
2026-06-15	9.320	9.700	9.310	9.490	9.490	8,062,800
2026-06-12	9.190	9.490	9.030	9.360	9.360	10,398,100
2026-06-11	9.260	9.500	9.110	9.190	9.190	9,762,400
2026-06-10	9.560	9.760	9.250	9.350	9.350	13,425,500
2026-06-09	10.250	10.450	9.480	9.650	9.650	24,969,500
2026-06-08	10.060	10.850	10.000	10.480	10.480	26,082,401
2026-06-05	10.000	10.920	9.910	10.180	10.180	26,076,900
2026-06-04	10.400	10.800	9.890	10.000	10.000	17,391,923
2026-06-03	10.660	10.750	10.360	10.450	10.450	19,718,182
2026-06-02	10.940	11.120	10.460	10.850	10.850	28,465,159
2026-06-01	10.960	11.380	10.550	11.280	11.280	38,034,835
2026-05-29	9.880	10.870	9.840	10.870	10.870	12,358,000
2026-05-28	9.920	10.030	9.700	9.880	9.880	7,171,500
2026-05-27	10.170	10.410	9.870	10.050	10.050	12,607,300
2026-05-26	10.230	10.420	10.060	10.160	10.160	5,472,400
2026-05-25	10.390	10.450	10.180	10.300	10.300	4,687,500
2026-05-22	10.350	10.500	10.300	10.390	10.390	4,690,910
2026-05-21	10.620	10.830	10.290	10.320	10.320	6,244,900
2026-05-20	10.830	10.880	10.560	10.680	10.680	5,407,600
2026-05-19	11.030	11.170	10.800	10.910	10.910	5,215,400
2026-05-18	10.970	11.080	10.870	11.010	11.010	5,053,309
2026-05-15	11.200	11.240	10.930	10.990	10.990	8,223,500
2026-05-14	11.520	11.590	11.250	11.250	11.250	8,925,522
2026-05-13	11.540	11.640	11.410	11.520	11.520	5,970,900
2026-05-12	11.700	11.760	11.470	11.510	11.510	6,414,900
2026-05-11	11.750	11.760	11.600	11.710	11.710	6,696,811
2026-05-08	11.550	11.820	11.550	11.750	11.750	8,903,422
2026-05-07	11.560	11.700	11.510	11.580	11.580	8,615,500
2026-05-06	11.720	11.760	11.360	11.530	11.530	9,911,900
2026-04-30	11.290	11.770	11.290	11.510	11.510	15,216,000
2026-04-29	11.190	11.520	11.160	11.220	11.220	9,954,900
2026-04-28	11.490	11.620	11.060	11.210	11.210	15,642,200
2026-04-27	10.990	11.950	10.960	11.640	11.640	22,738,800
2026-04-24	11.280	11.400	10.890	10.990	10.990	11,934,500
2026-04-23	11.240	11.780	11.060	11.430	11.430	13,554,800
2026-04-22	11.340	11.400	11.160	11.240	11.240	5,443,100

← NewerPage 2 of 5 · 243 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.