Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.500	14.560	13.870	14.180	14.180	23,702,700
2026-01-15	14.680	15.070	14.310	14.420	14.420	27,058,800
2026-01-14	14.830	15.370	14.660	14.850	14.850	46,456,410
2026-01-13	17.700	18.830	15.940	15.940	15.940	55,537,400
2026-01-12	17.100	17.850	16.710	17.710	17.710	49,584,749
2026-01-09	16.740	17.570	16.600	17.120	17.120	55,448,345
2026-01-08	16.420	17.870	15.850	17.180	17.180	66,211,844
2026-01-07	16.250	17.160	16.120	16.610	16.610	48,648,407
2026-01-06	16.260	17.030	16.120	16.520	16.520	51,259,372
2026-01-05	16.300	16.620	16.140	16.520	16.520	38,250,105
2025-12-31	17.280	17.440	16.020	16.400	16.400	52,035,527
2025-12-30	18.000	18.210	17.280	17.280	17.280	47,111,509
2025-12-29	21.000	21.330	19.200	19.200	19.200	53,582,141
2025-12-26	21.830	23.100	20.730	21.330	21.330	77,200,026
2025-12-25	20.900	21.700	20.200	21.700	21.700	79,039,554
2025-12-24	18.230	19.730	17.930	19.730	19.730	78,386,053
2025-12-23	17.660	19.210	17.110	18.370	18.370	73,184,610
2025-12-22	18.370	19.720	18.080	19.000	19.000	90,128,573
2025-12-19	16.500	19.130	16.000	18.010	18.010	96,547,366
2025-12-18	16.530	17.400	15.410	17.400	17.400	87,530,265
2025-12-17	15.820	15.820	15.110	15.820	15.820	89,942,487
2025-12-16	14.380	14.380	14.380	14.380	14.380	8,548,274
2025-12-15	11.590	13.070	11.400	13.070	13.070	64,629,909
2025-12-12	11.170	11.880	10.360	11.880	11.880	59,966,286
2025-12-11	9.780	10.800	9.450	10.800	10.800	48,844,954
2025-12-10	9.780	10.060	9.680	9.820	9.820	17,257,400
2025-12-09	9.630	9.830	9.410	9.770	9.770	13,200,183
2025-12-08	9.550	9.740	9.480	9.670	9.670	8,686,781
2025-12-05	9.640	9.670	9.450	9.560	9.560	6,993,200
2025-12-04	9.710	9.750	9.540	9.580	9.580	8,797,600
2025-12-03	9.590	9.940	9.440	9.800	9.800	16,778,451
2025-12-02	9.480	9.780	9.440	9.630	9.630	11,488,721
2025-12-01	9.700	9.800	9.510	9.520	9.520	10,832,444
2025-11-28	9.570	9.850	9.270	9.610	9.610	17,930,882
2025-11-27	9.190	10.080	9.190	9.570	9.570	20,368,517
2025-11-26	9.120	9.240	9.040	9.160	9.160	4,555,300
2025-11-25	9.050	9.140	9.000	9.080	9.080	2,688,634
2025-11-24	8.880	9.080	8.870	9.030	9.030	4,124,903
2025-11-21	9.250	9.350	8.880	8.880	8.880	6,404,600
2025-11-20	9.530	9.590	9.180	9.270	9.270	5,861,900
2025-11-19	9.480	9.620	9.410	9.540	9.540	4,592,900
2025-11-18	9.620	9.710	9.430	9.520	9.520	5,404,630
2025-11-17	9.690	9.830	9.590	9.680	9.680	6,594,000
2025-11-14	9.600	9.930	9.550	9.730	9.730	8,287,100
2025-11-13	9.590	9.610	9.410	9.610	9.610	5,425,950
2025-11-12	9.500	9.660	9.460	9.570	9.570	5,782,068
2025-11-11	9.420	9.550	9.380	9.530	9.530	5,949,890
2025-11-10	9.200	9.400	9.150	9.400	9.400	5,244,500
2025-11-07	9.200	9.270	9.180	9.190	9.190	2,732,400
2025-11-06	9.300	9.340	9.170	9.220	9.220	3,540,992
2025-11-05	9.170	9.430	9.150	9.330	9.330	5,334,240
2025-11-04	9.190	9.230	9.120	9.180	9.180	3,892,360
2025-11-03	9.140	9.220	9.130	9.170	9.170	2,982,092
2025-10-31	9.120	9.190	9.090	9.150	9.150	3,589,377
2025-10-30	9.160	9.240	9.050	9.050	9.050	6,966,029
2025-10-29	9.450	9.460	9.190	9.300	9.300	4,959,632
2025-10-28	9.420	9.490	9.380	9.450	9.450	3,655,000
2025-10-27	9.430	9.520	9.360	9.420	9.420	4,739,400
2025-10-24	9.580	9.580	9.430	9.460	9.460	4,855,800
2025-10-23	9.510	9.570	9.450	9.550	9.550	5,114,300

← NewerPage 4 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.