Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.420	11.680	11.260	11.430	11.430	6,906,529
2026-04-20	11.450	11.480	11.250	11.450	11.450	4,979,500
2026-04-17	11.480	11.530	11.240	11.450	11.450	7,034,400
2026-04-16	11.320	11.490	11.150	11.480	11.480	6,416,800
2026-04-15	11.280	11.420	11.220	11.340	11.340	4,783,500
2026-04-14	11.290	11.370	11.080	11.270	11.270	5,482,623
2026-04-13	11.300	11.400	11.200	11.280	11.280	3,390,600
2026-04-10	11.220	11.490	11.200	11.320	11.320	5,799,500
2026-04-09	11.440	11.490	11.140	11.160	11.160	5,672,300
2026-04-08	11.400	11.590	11.280	11.510	11.510	7,144,965
2026-04-07	10.920	11.220	10.920	11.220	11.220	5,162,865
2026-04-03	11.190	11.220	10.850	10.950	10.950	4,245,400
2026-04-02	11.270	11.270	11.120	11.180	11.180	3,813,365
2026-04-01	11.210	11.430	11.120	11.300	11.300	5,290,100
2026-03-31	11.300	11.540	11.160	11.210	11.210	5,417,500
2026-03-30	11.090	11.390	11.070	11.290	11.290	6,644,500
2026-03-27	10.960	11.200	10.900	11.170	11.170	4,743,165
2026-03-26	11.090	11.300	10.950	11.020	11.020	4,137,207
2026-03-25	11.030	11.190	10.980	11.190	11.190	5,478,600
2026-03-24	10.770	11.060	10.720	11.050	11.050	7,956,600
2026-03-23	11.030	11.080	10.540	10.650	10.650	7,686,611
2026-03-20	11.400	11.560	11.200	11.210	11.210	7,034,900
2026-03-19	11.760	11.820	11.510	11.570	11.570	6,226,400
2026-03-18	11.840	11.880	11.700	11.840	11.840	5,620,600
2026-03-17	12.010	12.150	11.860	11.880	11.880	5,170,450
2026-03-16	11.900	12.160	11.900	12.030	12.030	4,898,550
2026-03-13	12.020	12.110	11.890	11.960	11.960	5,674,600
2026-03-12	12.290	12.340	12.030	12.060	12.060	5,339,917
2026-03-11	12.400	12.460	12.240	12.290	12.290	5,245,000
2026-03-10	12.350	12.470	12.310	12.410	12.410	5,083,718
2026-03-09	12.320	12.420	12.130	12.280	12.280	7,785,600
2026-03-06	12.230	12.510	12.200	12.490	12.490	7,721,989
2026-03-05	12.280	12.450	12.260	12.290	12.290	8,055,089
2026-03-04	12.190	12.320	12.000	12.160	12.160	10,017,400
2026-03-03	12.600	12.680	12.200	12.240	12.240	9,907,100
2026-03-02	12.500	12.670	12.420	12.560	12.560	9,263,700
2026-02-27	12.700	12.820	12.600	12.800	12.800	7,894,561
2026-02-26	12.840	12.860	12.610	12.650	12.650	8,762,700
2026-02-25	12.770	12.880	12.720	12.860	12.860	8,664,397
2026-02-24	12.710	12.740	12.600	12.710	12.710	8,356,500
2026-02-13	12.780	12.880	12.610	12.640	12.640	9,406,700
2026-02-12	13.010	13.050	12.710	12.720	12.720	14,518,600
2026-02-11	13.060	13.130	12.900	13.070	13.070	12,185,411
2026-02-10	13.500	13.520	13.010	13.040	13.040	24,058,215
2026-02-09	13.680	13.880	13.300	13.630	13.630	31,434,155
2026-02-06	15.000	15.010	13.950	13.960	13.960	43,435,444
2026-02-05	14.340	15.800	14.270	15.500	15.500	53,459,300
2026-02-04	14.280	14.880	14.220	14.570	14.570	26,015,588
2026-02-03	14.240	14.390	13.950	14.330	14.330	18,313,400
2026-02-02	13.800	14.400	13.660	14.050	14.050	21,698,800
2026-01-30	13.650	14.130	13.650	13.870	13.870	17,493,283
2026-01-29	13.690	13.870	13.440	13.630	13.630	10,011,800
2026-01-28	13.840	13.890	13.650	13.690	13.690	7,880,000
2026-01-27	13.870	14.000	13.560	13.850	13.850	8,885,700
2026-01-26	14.360	14.360	13.600	13.840	13.840	15,634,700
2026-01-23	13.980	14.330	13.900	14.300	14.300	16,226,100
2026-01-22	13.690	13.950	13.610	13.940	13.940	10,265,500
2026-01-21	14.030	14.030	13.560	13.690	13.690	11,904,100
2026-01-20	14.160	14.380	13.780	13.890	13.890	18,086,300
2026-01-19	14.110	14.350	14.080	14.270	14.270	12,276,852

← NewerPage 3 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.