Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.910	9.130	8.840	9.030	8.226	2,177,060
2022-02-07	8.780	8.880	8.690	8.790	8.007	1,673,927
2022-01-28	8.340	8.930	8.340	8.780	7.998	2,825,050
2022-01-27	8.600	8.650	8.330	8.350	7.606	2,349,800
2022-01-26	8.350	8.700	8.310	8.640	7.871	3,045,069
2022-01-25	8.640	8.640	8.290	8.350	7.606	2,014,840
2022-01-24	8.740	8.800	8.530	8.560	7.798	2,025,276
2022-01-21	8.760	8.920	8.690	8.870	8.080	1,547,500
2022-01-20	9.160	9.180	8.740	8.760	7.980	2,130,437
2022-01-19	8.830	9.180	8.810	9.120	8.308	2,520,196
2022-01-18	9.070	9.090	8.760	8.840	8.053	2,858,375
2022-01-17	9.200	9.450	9.030	9.040	8.235	2,368,445
2022-01-14	9.380	9.410	9.160	9.190	8.372	1,846,760
2022-01-13	9.240	9.490	9.130	9.400	8.563	3,023,750
2022-01-12	9.390	9.390	9.100	9.240	8.417	2,406,815
2022-01-11	9.160	9.390	9.110	9.260	8.435	2,553,500
2022-01-10	8.930	9.200	8.930	9.160	8.344	2,555,900
2022-01-07	9.280	9.340	8.900	8.970	8.171	3,381,436
2022-01-06	9.300	9.350	9.130	9.280	8.454	2,635,311
2022-01-05	9.460	9.590	9.170	9.270	8.444	3,234,001
2022-01-04	9.340	9.600	9.320	9.460	8.618	3,246,656
2021-12-31	9.250	9.660	9.120	9.310	8.481	4,143,811
2021-12-30	9.170	9.350	9.050	9.170	8.353	2,295,816
2021-12-29	9.120	9.500	9.060	9.160	8.344	3,972,160
2021-12-28	9.280	9.280	8.950	9.140	8.326	2,034,285
2021-12-27	9.000	9.290	8.910	9.220	8.399	2,975,997
2021-12-24	8.820	9.180	8.750	9.020	8.217	3,708,080
2021-12-23	8.800	8.920	8.610	8.840	8.053	2,957,575
2021-12-22	8.980	8.980	8.730	8.740	7.962	2,130,664
2021-12-21	8.920	9.030	8.820	8.910	8.117	2,684,065
2021-12-20	8.960	9.080	8.860	8.920	8.126	3,753,461
2021-12-17	8.770	8.980	8.740	8.890	8.098	2,342,047
2021-12-16	8.610	8.860	8.600	8.830	8.044	2,543,204
2021-12-15	8.580	8.800	8.480	8.680	7.907	3,658,873
2021-12-14	8.470	8.600	8.300	8.550	7.789	3,493,735
2021-12-13	8.510	8.510	8.300	8.410	7.661	3,640,555
2021-12-10	8.420	8.530	8.390	8.490	7.734	2,387,766
2021-12-09	8.630	8.670	8.400	8.480	7.725	4,389,382
2021-12-08	8.900	8.930	8.350	8.600	7.834	7,519,938
2021-12-07	9.180	9.230	8.750	8.870	8.080	7,243,287
2021-12-06	9.320	9.450	9.050	9.120	8.308	2,919,278
2021-12-03	9.220	9.500	9.200	9.260	8.435	3,816,074
2021-12-02	9.260	9.430	9.160	9.200	8.381	4,216,110
2021-12-01	8.890	9.440	8.810	9.260	8.435	5,239,552
2021-11-30	8.720	8.970	8.720	8.850	8.062	2,750,828
2021-11-29	8.650	8.730	8.490	8.710	7.934	3,154,065
2021-11-26	8.700	8.960	8.650	8.720	7.943	3,436,050
2021-11-25	8.710	8.800	8.610	8.670	7.898	1,985,827
2021-11-24	8.770	8.810	8.620	8.670	7.898	3,516,820
2021-11-23	8.540	8.890	8.540	8.730	7.953	5,166,902
2021-11-22	8.490	8.630	8.440	8.590	7.825	2,684,886
2021-11-19	8.490	8.520	8.360	8.460	7.707	1,921,094
2021-11-18	8.310	8.590	8.210	8.480	7.725	3,830,264
2021-11-17	8.480	8.520	8.290	8.300	7.561	2,526,965
2021-11-16	8.190	8.580	8.190	8.430	7.679	4,648,562
2021-11-15	8.230	8.240	8.010	8.190	7.461	1,667,135
2021-11-12	8.150	8.260	8.130	8.180	7.452	1,808,745
2021-11-11	7.900	8.270	7.900	8.160	7.433	3,294,142
2021-11-10	7.890	7.990	7.800	7.940	7.233	1,714,810
2021-11-09	7.620	7.990	7.600	7.890	7.187	2,055,075

← NewerPage 20 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.