Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.020	9.910	8.930	9.910	9.719	28,979,865
2025-01-20	8.940	9.200	8.810	9.010	8.836	15,346,581
2025-01-17	9.280	9.390	8.930	8.940	8.768	22,349,369
2025-01-16	8.970	9.740	8.850	9.520	9.337	31,793,369
2025-01-15	8.780	9.480	8.520	8.970	8.797	24,480,012
2025-01-14	8.450	8.810	8.400	8.780	8.611	17,506,250
2025-01-13	8.300	8.610	8.020	8.400	8.238	14,849,459
2025-01-10	9.010	9.090	8.450	8.450	8.287	22,878,286
2025-01-09	9.100	9.290	8.950	9.090	8.915	23,860,836
2025-01-08	9.180	9.620	8.720	9.450	9.268	33,097,038
2025-01-07	9.040	9.990	9.040	9.260	9.082	37,857,217
2025-01-06	10.040	10.040	10.040	10.040	9.847	3,361,500
2025-01-03	11.810	12.060	11.150	11.150	10.935	24,039,909
2025-01-02	11.600	12.890	11.360	12.390	12.151	51,116,202
2024-12-31	11.900	12.900	11.320	11.770	11.543	59,297,341
2024-12-30	10.660	11.750	10.310	11.750	11.524	50,641,335
2024-12-27	10.800	11.850	10.600	10.680	10.474	44,508,440
2024-12-26	10.530	11.090	10.450	11.090	10.876	30,186,732
2024-12-25	9.180	10.080	8.750	10.080	9.886	18,541,010
2024-12-24	9.020	9.180	8.820	9.160	8.984	5,994,449
2024-12-23	9.400	9.400	9.000	9.020	8.846	6,619,000
2024-12-20	9.430	9.660	9.370	9.410	9.229	6,603,200
2024-12-19	9.790	9.790	9.380	9.460	9.278	8,454,281
2024-12-18	9.890	10.170	9.590	9.790	9.601	9,995,474
2024-12-17	10.500	10.500	9.870	9.910	9.719	14,826,670
2024-12-16	10.680	11.240	10.470	10.740	10.533	18,473,606
2024-12-13	11.030	11.070	10.570	10.690	10.484	19,460,268
2024-12-12	10.670	11.610	10.380	11.350	11.131	33,837,009
2024-12-11	10.070	11.060	10.050	10.870	10.661	27,863,875
2024-12-10	10.210	10.310	9.950	10.050	9.856	14,434,401
2024-12-09	10.090	10.260	9.700	9.890	9.699	14,190,900
2024-12-06	9.720	10.700	9.570	10.200	10.003	23,659,058
2024-12-05	9.660	9.770	9.430	9.730	9.543	6,137,300
2024-12-04	9.620	10.000	9.610	9.710	9.523	10,039,738
2024-12-03	9.900	10.010	9.700	9.740	9.552	9,483,805
2024-12-02	10.050	10.060	9.830	9.900	9.709	11,372,350
2024-11-29	9.880	10.090	9.660	10.030	9.837	15,309,407
2024-11-28	9.400	9.960	9.390	9.880	9.690	14,525,490
2024-11-27	9.290	9.620	9.070	9.430	9.248	8,714,370
2024-11-26	9.240	9.410	9.010	9.340	9.160	5,795,896
2024-11-25	9.590	9.590	9.050	9.230	9.052	8,284,369
2024-11-22	9.280	9.850	9.280	9.400	9.219	14,786,843
2024-11-21	9.250	9.280	9.090	9.230	9.052	4,564,239
2024-11-20	9.140	9.310	9.090	9.240	9.062	4,546,300
2024-11-19	9.010	9.150	8.930	9.140	8.964	4,539,590
2024-11-18	9.260	9.390	8.910	9.000	8.827	5,557,585
2024-11-15	9.370	9.500	9.100	9.100	8.925	6,843,286
2024-11-14	9.770	9.770	9.280	9.340	9.160	7,019,800
2024-11-13	9.820	9.970	9.510	9.770	9.582	7,112,832
2024-11-12	9.760	10.080	9.700	9.860	9.670	12,157,575
2024-11-11	9.820	9.950	9.500	9.690	9.503	16,920,034
2024-11-08	10.220	10.450	9.990	10.030	9.837	15,649,585
2024-11-07	10.050	10.480	9.870	10.280	10.082	22,200,432
2024-11-06	10.170	10.290	9.800	9.900	9.709	18,517,120
2024-11-05	10.390	10.650	9.960	10.130	9.935	28,292,933
2024-11-04	9.480	10.840	9.480	10.540	10.337	37,420,726
2024-11-01	11.520	12.650	10.370	10.370	10.170	35,797,902
2024-10-31	11.520	11.520	10.470	11.520	11.298	39,911,611
2024-10-30	10.430	10.470	10.300	10.470	10.268	8,354,455
2024-10-29	9.470	9.520	9.200	9.520	9.337	20,731,601

← NewerPage 8 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.