Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.510	11.110	10.210	10.660	10.455	50,409,616
2025-04-23	12.990	13.000	11.180	11.340	11.122	67,893,002
2025-04-22	12.420	12.420	12.080	12.420	12.181	20,557,994
2025-04-21	11.180	11.290	10.940	11.290	11.072	12,642,201
2025-04-18	9.210	10.260	9.210	10.260	10.062	17,802,697
2025-04-17	9.030	9.550	8.990	9.330	9.150	17,927,823
2025-04-16	9.230	9.290	8.800	9.110	8.934	11,762,900
2025-04-15	9.080	9.600	9.070	9.120	8.944	16,318,150
2025-04-14	8.850	9.270	8.810	9.160	8.984	13,417,549
2025-04-11	8.900	9.020	8.740	8.870	8.699	12,246,900
2025-04-10	8.430	9.060	8.430	8.940	8.768	18,109,960
2025-04-09	8.340	8.850	7.800	8.630	8.464	14,908,649
2025-04-08	7.800	8.510	7.800	8.340	8.179	11,702,300
2025-04-07	8.290	8.380	7.920	7.920	7.767	7,202,200
2025-04-03	8.550	8.810	8.510	8.800	8.630	4,722,700
2025-04-02	8.610	8.680	8.590	8.650	8.483	2,607,071
2025-04-01	8.590	8.700	8.560	8.640	8.474	3,659,559
2025-03-31	8.550	8.680	8.440	8.590	8.425	5,046,189
2025-03-28	8.750	8.790	8.550	8.570	8.405	4,239,084
2025-03-27	8.790	8.850	8.660	8.760	8.591	4,357,569
2025-03-26	8.660	8.850	8.640	8.790	8.621	4,796,500
2025-03-25	8.760	8.780	8.570	8.650	8.483	5,351,200
2025-03-24	8.930	8.970	8.610	8.760	8.591	7,838,666
2025-03-21	9.090	9.120	8.860	8.890	8.719	6,689,400
2025-03-20	9.180	9.220	9.100	9.120	8.944	4,767,800
2025-03-19	9.230	9.260	9.120	9.160	8.984	4,732,200
2025-03-18	9.350	9.390	9.190	9.270	9.091	7,771,400
2025-03-17	9.450	9.600	9.330	9.350	9.170	13,039,210
2025-03-14	9.040	9.390	9.030	9.360	9.180	17,649,953
2025-03-13	9.040	9.060	8.810	9.010	8.836	7,541,241
2025-03-12	9.000	9.150	8.980	9.050	8.876	7,320,841
2025-03-11	8.920	9.030	8.840	9.020	8.846	7,010,589
2025-03-10	8.940	9.100	8.880	9.010	8.836	6,884,800
2025-03-07	9.070	9.120	8.910	8.950	8.778	8,406,642
2025-03-06	8.990	9.140	8.880	9.070	8.895	11,733,900
2025-03-05	8.890	9.100	8.830	8.990	8.817	10,072,841
2025-03-04	9.020	9.050	8.820	8.920	8.748	11,065,600
2025-03-03	9.160	9.290	8.910	9.100	8.925	18,776,299
2025-02-28	9.550	10.000	9.070	9.360	9.180	28,362,588
2025-02-27	9.100	9.830	9.060	9.490	9.307	27,350,310
2025-02-26	9.010	9.160	9.010	9.100	8.925	6,666,400
2025-02-25	8.980	9.190	8.930	9.010	8.836	8,431,700
2025-02-24	9.250	9.350	9.000	9.070	8.895	12,567,895
2025-02-21	9.250	9.500	9.070	9.300	9.121	17,140,870
2025-02-20	8.960	9.350	8.960	9.280	9.101	16,847,564
2025-02-19	8.820	8.970	8.760	8.960	8.787	8,899,600
2025-02-18	9.190	9.330	8.800	8.830	8.660	16,333,462
2025-02-17	9.000	9.790	8.900	9.300	9.121	22,261,983
2025-02-14	9.140	9.140	8.860	8.990	8.817	12,531,561
2025-02-13	9.180	9.330	9.120	9.170	8.993	15,081,295
2025-02-12	9.060	9.190	8.950	9.190	9.013	12,557,950
2025-02-11	9.250	9.330	9.010	9.080	8.905	13,569,523
2025-02-10	8.860	9.240	8.860	9.200	9.023	16,433,567
2025-02-07	8.710	9.020	8.700	8.870	8.699	13,984,400
2025-02-06	8.600	8.730	8.550	8.710	8.542	12,098,534
2025-02-05	8.820	8.900	8.530	8.640	8.474	14,123,750
2025-01-27	9.650	9.660	8.790	8.800	8.630	17,263,120
2025-01-24	9.600	9.760	9.320	9.640	9.454	18,983,443
2025-01-23	9.980	10.110	9.550	9.790	9.601	27,046,780
2025-01-22	10.050	10.550	9.770	10.170	9.974	41,019,881

← NewerPage 7 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.