Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.280	8.530	8.170	8.400	8.400	1,562,900
2024-07-24	8.400	8.440	8.230	8.240	8.240	1,403,640
2024-07-23	8.500	8.620	8.380	8.380	8.380	1,273,565
2024-07-22	8.370	8.540	8.370	8.490	8.490	848,040
2024-07-19	8.330	8.520	8.240	8.470	8.470	981,040
2024-07-18	8.300	8.390	8.130	8.380	8.380	1,389,362
2024-07-17	8.620	8.620	8.350	8.350	8.350	1,428,700
2024-07-16	8.550	8.630	8.450	8.580	8.580	1,011,700
2024-07-15	8.850	8.850	8.480	8.530	8.530	1,582,800
2024-07-12	8.840	8.900	8.730	8.770	8.770	1,262,000
2024-07-11	8.550	8.780	8.500	8.780	8.780	1,945,535
2024-07-10	8.430	8.560	8.400	8.420	8.420	1,331,090
2024-07-09	8.460	8.520	8.180	8.500	8.500	2,449,471
2024-07-08	8.730	8.790	8.420	8.450	8.450	1,629,900
2024-07-05	8.700	8.700	8.700	8.700	8.700	0
2024-07-04	8.950	9.010	8.630	8.700	8.700	1,518,500
2024-07-03	9.000	9.050	8.890	8.930	8.930	1,185,560
2024-07-02	8.940	9.040	8.880	9.000	9.000	1,525,601
2024-07-01	9.060	9.060	8.800	8.910	8.910	2,054,010
2024-06-28	8.960	9.150	8.960	9.070	9.070	2,190,640
2024-06-27	8.980	9.170	8.930	8.950	8.950	2,292,000
2024-06-26	8.600	8.980	8.540	8.980	8.980	2,022,520
2024-06-25	8.530	8.710	8.490	8.550	8.550	1,749,700
2024-06-24	8.810	8.870	8.470	8.480	8.480	2,451,681
2024-06-21	8.860	8.970	8.740	8.850	8.850	1,554,480
2024-06-20	9.100	9.130	8.830	8.850	8.850	2,228,200
2024-06-19	9.200	9.220	9.070	9.100	9.100	1,613,700
2024-06-18	8.950	9.190	8.920	9.140	9.140	2,144,200
2024-06-17	9.130	9.160	8.940	8.980	8.980	1,746,500
2024-06-14	9.230	9.250	9.050	9.160	9.160	1,434,400
2024-06-13	9.270	9.350	9.190	9.220	9.220	1,817,241
2024-06-12	9.140	9.310	9.080	9.270	9.270	1,761,700
2024-06-11	9.180	9.180	8.940	9.140	9.140	1,725,500
2024-06-07	9.050	9.250	8.980	9.200	9.200	2,954,349
2024-06-06	9.160	9.200	8.780	8.870	8.870	3,669,000
2024-06-05	9.420	9.420	9.140	9.160	9.160	2,714,023
2024-06-04	9.680	9.700	9.320	9.450	9.450	3,032,054
2024-06-03	9.930	10.040	9.580	9.670	9.670	3,188,723
2024-05-31	10.030	10.070	9.970	9.980	9.980	2,009,620
2024-05-30	10.010	10.070	9.900	9.980	9.980	1,500,700
2024-05-29	9.870	10.060	9.870	9.970	9.970	2,006,600
2024-05-28	10.020	10.020	9.860	9.870	9.870	1,652,900
2024-05-27	10.030	10.050	9.870	10.020	10.020	2,493,770
2024-05-24	10.050	10.140	9.980	10.010	10.010	1,878,649
2024-05-23	10.280	10.300	10.030	10.050	10.050	2,461,100
2024-05-22	10.150	10.290	10.080	10.280	10.280	2,343,700
2024-05-21	10.470	10.470	10.050	10.140	10.140	4,188,741
2024-05-20	10.600	10.600	10.400	10.450	10.450	2,302,100
2024-05-17	10.600	10.760	10.590	10.710	10.710	2,199,500
2024-05-16	10.780	10.820	10.670	10.690	10.690	2,081,100
2024-05-15	10.840	10.880	10.660	10.700	10.700	1,796,900
2024-05-14	10.750	10.840	10.650	10.780	10.780	2,040,455
2024-05-13	10.800	10.800	10.570	10.650	10.650	2,559,480
2024-05-10	11.080	11.080	10.800	10.820	10.820	2,686,800
2024-05-09	10.810	11.060	10.810	10.980	10.980	2,949,100
2024-05-08	11.050	11.110	10.790	10.810	10.810	3,101,260
2024-05-07	10.930	11.080	10.860	11.060	11.060	4,476,941
2024-05-06	10.950	11.060	10.820	10.910	10.910	4,905,759
2024-04-30	10.970	11.110	10.770	10.850	10.850	3,026,820
2024-04-29	10.450	10.990	10.450	10.960	10.960	6,129,617

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-07	0.2500 CNY
2021-06-30	0.2000 CNY
2020-07-20	0.3304 CNY
2019-05-29	0.2360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.