Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.010	13.250	12.950	13.180	13.180	1,999,400
2023-10-27	12.940	13.030	12.850	13.030	13.030	1,545,306
2023-10-26	12.770	13.000	12.660	12.940	12.940	1,333,717
2023-10-25	12.720	12.990	12.720	12.920	12.920	1,172,485
2023-10-24	12.210	12.700	12.210	12.700	12.700	1,871,890
2023-10-23	12.510	12.690	12.120	12.150	12.150	1,941,823
2023-10-20	12.630	12.920	12.590	12.700	12.700	1,065,220
2023-10-19	12.700	12.890	12.600	12.650	12.650	1,177,000
2023-10-18	12.940	12.980	12.720	12.740	12.740	1,099,405
2023-10-17	13.040	13.110	12.830	12.980	12.980	1,440,740
2023-10-16	13.030	13.130	12.820	13.020	13.020	1,617,670
2023-10-13	13.220	13.220	12.980	13.020	13.020	1,353,685
2023-10-12	13.210	13.290	13.050	13.220	13.220	974,794
2023-10-11	13.270	13.350	13.120	13.150	13.150	1,742,300
2023-10-10	13.430	13.700	13.170	13.240	13.240	1,272,090
2023-10-09	13.770	13.840	13.310	13.380	13.380	1,957,251
2023-09-28	13.730	13.850	13.660	13.710	13.710	1,327,950
2023-09-27	13.650	13.820	13.500	13.720	13.720	1,235,870
2023-09-26	13.730	13.730	13.560	13.650	13.650	1,046,790
2023-09-25	13.780	13.880	13.660	13.660	13.660	1,117,031
2023-09-22	13.460	13.750	13.420	13.680	13.680	1,228,744
2023-09-21	13.540	13.640	13.310	13.430	13.430	1,102,140
2023-09-20	13.540	13.750	13.530	13.570	13.570	1,181,890
2023-09-19	13.760	13.850	13.560	13.560	13.560	1,218,450
2023-09-18	13.600	13.920	13.300	13.850	13.850	1,636,884
2023-09-15	13.700	13.850	13.610	13.660	13.660	964,584
2023-09-14	13.860	13.890	13.530	13.670	13.670	1,327,500
2023-09-13	13.980	14.000	13.710	13.840	13.840	1,239,900
2023-09-12	13.830	13.990	13.750	13.960	13.960	1,462,240
2023-09-11	13.790	13.910	13.660	13.820	13.820	1,314,720
2023-09-08	13.740	13.840	13.720	13.770	13.770	986,500
2023-09-07	13.890	13.970	13.670	13.740	13.740	1,194,100
2023-09-06	13.900	13.970	13.760	13.940	13.940	1,354,900
2023-09-05	14.140	14.140	13.800	13.870	13.870	1,425,400
2023-09-04	13.830	13.940	13.740	13.910	13.910	1,740,200
2023-09-01	13.900	13.950	13.600	13.700	13.700	1,999,894
2023-08-31	13.830	13.900	13.720	13.780	13.780	1,554,500
2023-08-30	13.750	13.960	13.710	13.790	13.790	2,325,170
2023-08-29	12.910	13.640	12.910	13.610	13.610	2,548,300
2023-08-28	13.520	13.520	12.960	13.050	13.050	2,107,154
2023-08-25	12.980	13.080	12.700	12.760	12.760	1,733,867
2023-08-24	13.200	13.370	13.040	13.080	13.080	1,004,980
2023-08-23	13.330	13.470	13.140	13.200	13.200	818,631
2023-08-22	13.460	13.540	13.130	13.370	13.370	1,094,020
2023-08-21	13.520	13.570	13.330	13.380	13.380	1,142,600
2023-08-18	13.450	13.610	13.370	13.450	13.450	1,184,100
2023-08-17	13.150	13.460	12.940	13.430	13.430	1,436,970
2023-08-16	13.210	13.320	13.060	13.060	13.060	1,366,670
2023-08-15	13.330	13.450	13.250	13.320	13.320	1,150,491
2023-08-14	13.160	13.400	13.110	13.320	13.320	1,156,000
2023-08-11	13.370	13.540	13.270	13.270	13.270	1,330,400
2023-08-10	13.280	13.500	13.280	13.420	13.420	1,466,700
2023-08-09	13.490	13.490	13.300	13.420	13.420	956,500
2023-08-08	13.530	13.600	13.410	13.490	13.490	1,295,699
2023-08-07	13.850	13.850	13.500	13.540	13.540	1,577,371
2023-08-04	13.880	13.930	13.700	13.750	13.750	1,739,486
2023-08-03	13.840	13.920	13.770	13.780	13.780	1,254,000
2023-08-02	13.840	14.000	13.700	13.850	13.850	1,612,810
2023-08-01	13.860	14.040	13.690	13.880	13.880	2,500,900
2023-07-31	13.850	13.970	13.700	13.790	13.790	1,850,205

← NewerPage 13 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.