Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.510	9.570	9.450	9.550	9.550	5,114,300
2025-10-22	9.440	9.550	9.440	9.510	9.510	4,568,620
2025-10-21	9.360	9.490	9.280	9.490	9.490	5,581,770
2025-10-20	9.350	9.350	9.230	9.330	9.330	3,180,312
2025-10-17	9.300	9.410	9.240	9.240	9.240	4,575,457
2025-10-16	9.350	9.470	9.300	9.310	9.310	4,504,900
2025-10-15	9.230	9.490	9.230	9.400	9.400	6,733,429
2025-10-14	9.210	9.320	9.180	9.220	9.220	4,424,009
2025-10-13	8.890	9.230	8.890	9.200	9.200	4,904,939
2025-10-10	9.190	9.360	9.170	9.220	9.220	4,422,070
2025-10-09	9.340	9.350	9.110	9.200	9.200	6,231,758
2025-09-30	9.410	9.430	9.330	9.350	9.350	4,659,743
2025-09-29	9.510	9.510	9.300	9.430	9.430	6,291,501
2025-09-26	9.310	9.600	9.270	9.540	9.540	7,526,793
2025-09-25	9.470	9.500	9.340	9.370	9.370	4,769,000
2025-09-24	9.270	9.470	9.270	9.430	9.430	5,170,100
2025-09-23	9.580	9.580	9.240	9.340	9.340	8,649,221
2025-09-22	9.800	9.810	9.520	9.580	9.580	7,153,543
2025-09-19	9.700	9.820	9.550	9.800	9.800	8,816,641
2025-09-18	9.980	10.070	9.660	9.720	9.720	14,270,799
2025-09-17	10.140	10.140	9.960	10.050	10.050	10,338,492
2025-09-16	10.130	10.250	10.010	10.130	10.130	12,678,900
2025-09-15	10.300	10.330	10.060	10.140	10.140	14,798,301
2025-09-12	10.550	10.740	10.300	10.370	10.370	20,973,537
2025-09-11	10.610	10.810	10.390	10.650	10.650	23,216,137
2025-09-10	10.560	11.050	10.530	10.870	10.870	36,878,013
2025-09-09	10.040	11.060	9.940	10.740	10.740	41,517,877
2025-09-08	10.340	10.350	10.020	10.090	10.090	24,003,654
2025-09-05	10.470	10.590	9.890	10.390	10.390	41,628,385
2025-09-04	9.610	10.640	9.590	10.640	10.640	47,858,074
2025-09-03	9.910	10.060	9.550	9.670	9.670	14,824,277
2025-09-02	9.800	10.300	9.710	10.040	10.040	24,599,850
2025-09-01	9.350	10.120	9.280	9.810	9.810	22,058,021
2025-08-29	9.330	9.530	9.300	9.340	9.340	9,582,573
2025-08-28	9.290	9.430	9.080	9.310	9.310	7,848,527
2025-08-27	9.460	9.490	9.250	9.250	9.250	7,760,336
2025-08-26	9.430	9.490	9.390	9.440	9.440	5,243,712
2025-08-25	9.370	9.470	9.300	9.470	9.470	8,100,836
2025-08-22	9.310	9.400	9.250	9.340	9.340	5,395,417
2025-08-21	9.330	9.430	9.290	9.350	9.350	8,067,700
2025-08-20	9.170	9.340	9.130	9.310	9.310	8,423,900
2025-08-19	9.050	9.220	9.030	9.180	9.180	5,908,081
2025-08-18	9.060	9.090	8.990	9.050	9.050	3,525,162
2025-08-15	8.970	9.050	8.910	9.010	9.010	4,647,281
2025-08-14	9.200	9.220	8.990	8.990	8.990	6,851,500
2025-08-13	9.360	9.460	9.180	9.200	9.200	8,056,500
2025-08-12	9.080	9.250	9.080	9.190	9.190	4,663,215
2025-08-11	9.060	9.120	9.000	9.110	9.110	4,314,300
2025-08-08	9.030	9.080	9.000	9.040	9.040	3,343,221
2025-08-07	9.030	9.100	9.020	9.020	9.020	3,194,500
2025-08-06	9.140	9.140	9.020	9.050	9.050	4,526,931
2025-08-05	9.100	9.200	9.040	9.130	9.130	4,435,300
2025-08-04	9.020	9.070	8.950	9.050	9.050	2,521,796
2025-08-01	9.050	9.130	9.020	9.060	9.060	2,417,696
2025-07-31	9.180	9.190	9.050	9.070	9.070	3,893,900
2025-07-30	9.080	9.210	9.050	9.190	9.190	4,548,123
2025-07-29	9.150	9.210	8.980	9.090	9.090	5,425,042
2025-07-28	9.240	9.240	9.150	9.150	9.150	3,073,126
2025-07-25	9.270	9.320	9.150	9.200	9.200	5,304,101
2025-07-24	9.130	9.310	9.030	9.280	9.280	8,600,217

← NewerPage 5 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.