Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.500	10.720	10.300	10.700	10.700	4,223,439
2024-04-25	10.300	10.540	10.230	10.450	10.450	3,366,368
2024-04-24	10.230	10.390	10.210	10.320	10.320	4,078,631
2024-04-23	10.470	10.470	10.260	10.370	10.370	2,591,433
2024-04-22	10.230	10.440	10.040	10.250	10.250	2,839,003
2024-04-19	10.320	10.550	10.200	10.350	10.350	2,951,599
2024-04-18	10.520	10.650	10.280	10.430	10.430	3,592,350
2024-04-17	9.930	10.540	9.910	10.470	10.470	5,305,850
2024-04-16	10.440	10.440	9.660	9.700	9.700	5,989,860
2024-04-15	10.900	11.090	10.340	10.500	10.500	5,236,300
2024-04-12	11.020	11.250	10.960	10.960	10.960	3,721,200
2024-04-11	10.850	11.120	10.820	11.010	11.010	3,394,283
2024-04-10	11.110	11.190	10.760	11.020	11.020	4,100,692
2024-04-09	10.860	11.110	10.800	11.090	11.090	3,210,700
2024-04-08	11.200	11.300	10.810	10.910	10.910	5,817,160
2024-04-03	11.600	11.600	11.170	11.280	11.280	5,573,085
2024-04-02	11.690	11.830	11.510	11.590	11.590	6,384,700
2024-04-01	11.500	11.750	11.450	11.700	11.700	7,451,653
2024-03-29	11.550	11.560	11.230	11.440	11.440	3,450,685
2024-03-28	11.180	11.600	11.160	11.440	11.440	7,861,140
2024-03-27	11.540	11.630	11.200	11.200	11.200	8,343,853
2024-03-26	11.680	12.040	11.190	11.450	11.450	12,345,811
2024-03-25	12.690	12.750	11.920	11.920	11.920	18,673,698
2024-03-22	14.800	14.800	13.240	13.240	13.240	24,291,295
2024-03-21	13.870	14.780	13.410	14.620	14.620	28,703,007
2024-03-20	14.030	15.100	13.810	14.260	14.260	38,375,712
2024-03-19	13.220	14.560	13.000	14.560	14.560	32,279,161
2024-03-18	13.990	14.800	13.200	13.240	13.240	24,896,310
2024-03-15	12.500	13.500	12.300	13.450	13.450	19,537,291
2024-03-14	12.460	14.000	12.120	13.280	13.280	29,027,366
2024-03-13	11.300	12.760	11.300	12.760	12.760	22,423,952
2024-03-12	11.050	12.160	10.950	11.600	11.600	9,989,228
2024-03-11	10.790	11.360	10.520	11.050	11.050	3,767,310
2024-03-08	10.650	10.990	10.630	10.790	10.790	2,964,972
2024-03-07	10.830	11.090	10.580	10.700	10.700	3,277,224
2024-03-06	10.510	10.880	10.480	10.770	10.770	2,866,400
2024-03-05	10.610	10.680	10.400	10.500	10.500	1,965,040
2024-03-04	10.720	10.720	10.300	10.570	10.570	2,605,252
2024-03-01	10.800	10.880	10.510	10.710	10.710	4,478,960
2024-02-29	9.830	10.950	9.800	10.800	10.800	6,335,177
2024-02-28	11.070	11.250	10.040	10.050	10.050	7,684,788
2024-02-27	11.590	11.670	10.920	11.160	11.160	7,675,445
2024-02-26	10.310	11.230	10.310	11.230	11.230	3,528,444
2024-02-23	9.910	10.210	9.910	10.210	10.210	2,038,349
2024-02-22	9.590	9.860	9.590	9.800	9.800	2,008,164
2024-02-21	9.550	9.900	9.400	9.620	9.620	3,065,255
2024-02-20	9.300	9.820	9.230	9.500	9.500	3,278,476
2024-02-19	8.920	9.600	8.920	9.330	9.330	4,667,818
2024-02-08	7.990	8.790	7.990	8.780	8.780	5,191,723
2024-02-07	8.330	8.410	7.780	8.100	8.100	6,351,402
2024-02-06	8.000	8.760	7.370	8.400	8.400	6,675,137
2024-02-05	9.010	9.050	8.190	8.190	8.190	3,900,400
2024-02-02	9.750	9.940	8.780	9.100	9.100	3,442,070
2024-02-01	9.920	9.920	9.430	9.740	9.740	2,856,407
2024-01-31	10.450	10.510	9.850	9.920	9.920	3,314,823
2024-01-30	10.800	10.880	10.450	10.650	10.650	2,601,600
2024-01-29	11.400	11.400	10.720	10.720	10.720	3,064,562
2024-01-26	11.400	11.780	11.190	11.240	11.240	4,305,114
2024-01-25	10.700	11.200	10.530	11.160	11.160	3,559,040
2024-01-24	10.760	10.990	10.230	10.750	10.750	4,893,440

← NewerPage 11 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.