Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.080	11.080	10.440	10.950	10.950	4,559,471
2024-01-22	11.870	11.940	10.870	11.360	11.360	3,206,769
2024-01-19	12.200	12.220	11.820	11.870	11.870	2,536,766
2024-01-18	12.460	12.620	11.840	12.230	12.230	3,511,000
2024-01-17	12.780	12.870	12.500	12.500	12.500	1,314,800
2024-01-16	12.890	12.990	12.670	12.830	12.830	1,446,066
2024-01-15	12.970	12.970	12.700	12.890	12.890	1,530,850
2024-01-12	13.000	13.200	12.860	12.910	12.910	1,740,150
2024-01-11	12.830	13.080	12.830	12.990	12.990	2,036,200
2024-01-10	13.100	13.120	12.780	12.910	12.910	2,349,900
2024-01-09	12.830	13.230	12.830	13.040	13.040	2,381,720
2024-01-08	12.970	13.100	12.750	12.770	12.770	1,542,400
2024-01-05	13.200	13.350	12.920	13.020	13.020	1,313,401
2024-01-04	13.220	13.300	13.050	13.240	13.240	1,765,401
2024-01-03	13.350	13.350	13.080	13.250	13.250	1,616,900
2024-01-02	13.130	13.420	13.130	13.360	13.360	2,550,205
2023-12-29	12.910	13.100	12.820	13.100	13.100	1,554,800
2023-12-28	12.380	12.950	12.320	12.880	12.880	2,166,446
2023-12-27	12.260	12.480	12.050	12.420	12.420	1,362,272
2023-12-26	12.610	12.610	12.300	12.320	12.320	1,872,700
2023-12-25	12.820	12.820	12.530	12.600	12.600	1,603,360
2023-12-22	12.990	13.030	12.710	12.790	12.790	1,651,986
2023-12-21	12.860	13.000	12.500	12.970	12.970	2,093,537
2023-12-20	12.820	13.050	12.800	12.820	12.820	1,809,500
2023-12-19	12.700	12.850	12.560	12.810	12.810	2,191,400
2023-12-18	13.130	13.130	12.640	12.670	12.670	3,326,500
2023-12-15	13.520	13.520	12.860	13.150	13.150	2,677,700
2023-12-14	12.970	13.090	12.880	12.910	12.910	1,218,940
2023-12-13	12.860	13.090	12.750	12.910	12.910	1,500,044
2023-12-12	12.810	12.870	12.600	12.850	12.850	1,499,200
2023-12-11	12.620	12.930	12.580	12.830	12.830	2,276,800
2023-12-08	13.090	13.100	12.700	12.740	12.740	1,563,300
2023-12-07	13.090	13.230	12.930	12.990	12.990	1,546,100
2023-12-06	13.100	13.300	13.030	13.090	13.090	1,240,600
2023-12-05	13.250	13.310	13.070	13.100	13.100	1,700,447
2023-12-04	13.330	13.370	13.250	13.250	13.250	1,868,893
2023-12-01	13.310	13.440	13.180	13.330	13.330	1,648,000
2023-11-30	13.500	13.500	13.250	13.370	13.370	2,098,820
2023-11-29	13.580	13.610	13.470	13.500	13.500	2,115,400
2023-11-28	13.320	13.780	13.260	13.640	13.640	2,819,300
2023-11-27	13.390	13.460	13.220	13.350	13.350	1,487,140
2023-11-24	13.520	13.520	13.260	13.370	13.370	1,191,400
2023-11-23	13.360	13.570	13.280	13.460	13.460	1,235,320
2023-11-22	13.510	13.600	13.370	13.390	13.390	1,660,066
2023-11-21	13.670	13.740	13.530	13.540	13.540	1,189,600
2023-11-20	13.570	13.710	13.510	13.710	13.710	1,860,940
2023-11-17	13.460	13.630	13.350	13.560	13.560	1,968,220
2023-11-16	13.600	13.610	13.380	13.420	13.420	1,441,411
2023-11-15	13.530	13.660	13.430	13.580	13.580	1,548,080
2023-11-14	13.630	13.680	13.350	13.520	13.520	2,259,490
2023-11-13	13.430	13.570	13.420	13.540	13.540	1,976,400
2023-11-10	13.580	13.580	13.430	13.460	13.460	1,185,900
2023-11-09	13.650	13.720	13.500	13.550	13.550	1,406,487
2023-11-08	13.670	13.720	13.540	13.660	13.660	1,566,000
2023-11-07	13.500	13.700	13.490	13.670	13.670	1,660,661
2023-11-06	13.670	13.720	13.450	13.600	13.600	2,616,250
2023-11-03	13.410	13.580	13.370	13.520	13.520	1,790,451
2023-11-02	13.430	13.570	13.320	13.350	13.350	1,431,200
2023-11-01	13.260	13.450	13.120	13.380	13.380	1,721,500
2023-10-31	13.100	13.250	13.080	13.230	13.230	1,632,180

← NewerPage 12 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.