Baida Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	7.910	8.650	7.810	8.650	8.483	8,947,318
2024-10-25	7.460	8.150	7.460	7.860	7.709	12,111,467
2024-10-24	7.320	7.430	7.240	7.410	7.267	2,782,592
2024-10-23	7.190	7.370	7.160	7.290	7.150	3,217,553
2024-10-22	7.140	7.250	7.130	7.190	7.051	1,905,428
2024-10-21	7.240	7.370	7.100	7.170	7.032	4,192,524
2024-10-18	7.080	7.260	7.040	7.180	7.042	2,629,299
2024-10-17	7.220	7.230	7.020	7.060	6.924	1,469,461
2024-10-16	7.060	7.250	7.050	7.170	7.032	1,545,641
2024-10-15	7.290	7.330	7.080	7.140	7.002	2,492,978
2024-10-14	7.190	7.290	7.060	7.200	7.061	2,981,529
2024-10-11	7.430	7.580	7.120	7.160	7.022	3,894,429
2024-10-10	7.090	7.280	7.030	7.230	7.091	2,780,271
2024-10-09	7.400	7.420	7.100	7.100	6.963	3,602,471
2024-10-08	8.200	8.200	7.410	7.560	7.414	7,417,617
2024-09-30	7.140	7.510	7.000	7.480	7.336	6,426,178
2024-09-27	6.840	7.000	6.780	6.980	6.846	1,655,942
2024-09-26	6.520	6.850	6.520	6.820	6.689	2,139,538
2024-09-25	6.480	6.690	6.470	6.570	6.443	1,764,800
2024-09-24	6.290	6.450	6.280	6.440	6.316	1,386,612
2024-09-23	6.240	6.300	6.220	6.250	6.130	676,000
2024-09-20	6.260	6.320	6.210	6.240	6.120	677,500
2024-09-19	6.190	6.310	6.140	6.280	6.159	1,127,400
2024-09-18	6.120	6.150	5.960	6.130	6.012	1,033,550
2024-09-13	6.200	6.200	6.090	6.120	6.002	1,014,350
2024-09-12	6.170	6.250	6.120	6.140	6.022	813,184
2024-09-11	6.310	6.320	6.150	6.180	6.061	1,037,900
2024-09-10	6.420	6.450	6.240	6.320	6.198	1,077,350
2024-09-09	6.360	6.470	6.200	6.410	6.287	747,200
2024-09-06	6.490	6.520	6.350	6.370	6.247	1,172,805
2024-09-05	6.350	6.450	6.340	6.450	6.326	928,050
2024-09-04	6.440	6.440	6.320	6.340	6.218	633,000
2024-09-03	6.330	6.430	6.310	6.380	6.257	764,154
2024-09-02	6.400	6.400	6.330	6.330	6.208	935,400
2024-08-30	6.210	6.440	6.170	6.350	6.228	1,829,000
2024-08-29	6.200	6.220	6.110	6.210	6.090	1,485,250
2024-08-28	6.300	6.390	6.170	6.200	6.081	2,175,700
2024-08-27	6.440	6.440	6.270	6.290	6.169	1,329,900
2024-08-26	6.340	6.470	6.300	6.390	6.267	824,485
2024-08-23	6.450	6.450	6.260	6.340	6.218	875,104
2024-08-22	6.440	6.460	6.350	6.360	6.237	780,601
2024-08-21	6.500	6.500	6.360	6.430	6.306	634,000
2024-08-20	6.570	6.570	6.400	6.420	6.296	1,403,000
2024-08-19	6.800	6.800	6.460	6.580	6.453	1,461,400
2024-08-16	6.710	6.710	6.620	6.620	6.492	695,200
2024-08-15	6.640	6.710	6.550	6.670	6.542	726,600
2024-08-14	6.800	6.800	6.600	6.630	6.502	791,185
2024-08-13	6.730	6.760	6.620	6.680	6.551	781,300
2024-08-12	6.780	6.850	6.670	6.730	6.600	1,202,038
2024-08-09	6.990	6.990	6.800	6.810	6.679	1,260,500
2024-08-08	6.890	7.050	6.870	6.930	6.796	1,482,200
2024-08-07	6.930	6.950	6.780	6.930	6.796	1,238,750
2024-08-06	6.680	6.900	6.680	6.890	6.757	1,328,100
2024-08-05	6.880	6.950	6.660	6.680	6.551	1,521,000
2024-08-02	6.780	6.880	6.730	6.800	6.669	921,700
2024-08-01	6.820	6.880	6.730	6.790	6.659	1,312,175
2024-07-31	6.570	6.840	6.560	6.810	6.679	2,005,701
2024-07-30	6.530	6.620	6.490	6.590	6.463	962,101
2024-07-29	6.490	6.560	6.420	6.530	6.404	820,800
2024-07-26	6.380	6.500	6.330	6.480	6.355	1,012,700

← NewerPage 9 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.