Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.280	9.360	9.240	9.290	9.290	5,619,000
2025-07-22	9.330	9.340	9.210	9.280	9.280	4,203,121
2025-07-21	9.180	9.370	9.170	9.310	9.310	6,240,246
2025-07-18	9.210	9.280	9.170	9.210	9.210	4,371,625
2025-07-17	9.200	9.420	9.190	9.270	9.270	6,418,336
2025-07-16	9.120	9.230	9.100	9.200	9.200	3,914,500
2025-07-15	9.260	9.270	9.060	9.130	9.130	6,379,999
2025-07-14	9.400	9.450	9.210	9.270	9.270	8,265,269
2025-07-11	9.600	9.660	9.230	9.350	9.350	16,595,265
2025-07-10	9.060	9.190	9.040	9.190	9.190	5,569,550
2025-07-09	9.100	9.140	9.050	9.060	9.060	3,238,053
2025-07-08	9.060	9.140	9.020	9.120	9.120	3,710,474
2025-07-07	8.910	9.060	8.910	9.060	9.060	3,478,627
2025-07-04	9.020	9.030	8.930	8.950	8.950	3,235,600
2025-07-03	9.000	9.050	8.980	9.030	9.030	2,439,100
2025-07-02	9.020	9.050	8.960	9.010	9.010	2,967,301
2025-07-01	8.980	9.040	8.930	9.020	9.020	3,871,426
2025-06-30	9.000	9.050	8.960	8.990	8.990	3,806,176
2025-06-27	9.100	9.140	8.960	9.000	9.000	6,177,800
2025-06-26	9.040	9.170	8.930	9.070	9.070	8,768,485
2025-06-25	9.030	9.100	8.930	8.970	8.970	5,888,000
2025-06-24	8.780	8.970	8.750	8.950	8.950	4,394,300
2025-06-23	8.560	8.810	8.530	8.810	8.810	3,954,249
2025-06-20	8.520	8.650	8.520	8.630	8.630	3,198,885
2025-06-19	8.800	8.830	8.540	8.570	8.570	4,759,127
2025-06-18	8.860	8.890	8.730	8.800	8.800	4,353,085
2025-06-17	8.870	9.070	8.850	8.910	8.910	5,772,800
2025-06-16	8.780	8.990	8.780	8.860	8.860	5,383,600
2025-06-13	9.050	9.100	8.860	8.880	8.880	8,072,400
2025-06-12	9.140	9.150	9.030	9.110	9.110	4,756,100
2025-06-11	9.050	9.200	9.050	9.140	9.140	4,581,657
2025-06-10	9.200	9.260	8.950	9.110	9.110	6,728,200
2025-06-09	9.070	9.210	9.050	9.200	9.200	6,051,300
2025-06-06	9.120	9.210	8.760	9.090	9.090	8,708,200
2025-06-05	9.440	9.470	9.290	9.340	9.160	5,704,400
2025-06-04	9.280	9.440	9.260	9.440	9.258	5,714,300
2025-06-03	9.130	9.310	9.120	9.300	9.121	4,454,400
2025-05-30	9.350	9.390	9.150	9.200	9.023	5,898,100
2025-05-29	9.280	9.400	9.180	9.360	9.180	8,253,900
2025-05-28	9.240	9.400	9.240	9.350	9.170	8,753,800
2025-05-27	9.190	9.310	9.140	9.260	9.082	5,716,500
2025-05-26	9.010	9.200	9.010	9.200	9.023	5,617,800
2025-05-23	9.210	9.280	9.050	9.050	8.876	9,489,826
2025-05-22	9.510	9.630	9.200	9.210	9.033	11,556,800
2025-05-21	9.550	9.570	9.420	9.490	9.307	9,463,800
2025-05-20	9.510	9.730	9.500	9.550	9.366	14,857,019
2025-05-19	9.310	9.830	9.260	9.590	9.405	21,516,368
2025-05-16	9.310	9.360	9.130	9.320	9.140	10,803,127
2025-05-15	9.220	9.480	9.130	9.360	9.180	15,447,300
2025-05-14	9.140	9.270	9.020	9.270	9.091	11,953,700
2025-05-13	9.250	9.300	9.100	9.120	8.944	8,894,939
2025-05-12	9.320	9.390	9.160	9.210	9.033	11,523,600
2025-05-09	9.550	9.590	9.220	9.270	9.091	17,908,910
2025-05-08	9.250	9.980	9.160	9.700	9.513	28,848,115
2025-05-07	9.170	9.380	9.140	9.330	9.150	18,187,835
2025-05-06	8.960	9.130	8.890	9.130	8.954	14,741,468
2025-04-30	9.040	9.250	8.870	8.890	8.719	18,117,308
2025-04-29	8.980	9.200	8.940	9.060	8.885	20,172,400
2025-04-28	9.690	9.740	9.210	9.220	9.042	24,805,928
2025-04-25	10.300	10.300	9.640	9.670	9.484	36,279,739

← NewerPage 6 of 21 · 1,217 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.