Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.860	13.940	13.650	13.860	13.860	1,509,900
2023-07-27	13.950	14.180	13.870	13.880	13.880	1,427,440
2023-07-26	14.190	14.210	13.920	13.960	13.960	1,512,940
2023-07-25	14.290	14.300	14.090	14.270	14.270	1,029,500
2023-07-24	14.000	14.230	13.890	14.100	14.100	1,635,980
2023-07-21	14.100	14.170	13.960	14.010	14.010	1,908,100
2023-07-20	14.310	14.430	14.110	14.130	14.130	2,150,852
2023-07-19	14.650	14.700	14.270	14.300	14.300	1,846,680
2023-07-18	14.600	14.730	14.360	14.600	14.600	1,937,773
2023-07-17	14.780	14.890	14.450	14.570	14.570	2,932,772
2023-07-14	14.770	14.850	14.620	14.750	14.750	1,646,200
2023-07-13	14.590	14.840	14.560	14.810	14.810	2,091,291
2023-07-12	14.720	14.920	14.510	14.550	14.550	2,079,651
2023-07-11	14.520	14.700	14.460	14.670	14.670	1,493,900
2023-07-10	14.700	14.780	14.470	14.520	14.520	1,842,350
2023-07-07	14.680	14.810	14.500	14.560	14.560	1,938,000
2023-07-06	14.750	14.850	14.480	14.660	14.660	1,471,691
2023-07-05	15.020	15.020	14.650	14.690	14.690	2,208,171
2023-07-04	14.820	15.000	14.650	14.950	14.950	2,805,600
2023-07-03	14.780	14.990	14.680	14.710	14.710	2,731,642
2023-06-30	14.990	15.160	14.760	14.780	14.780	3,625,660
2023-06-29	14.550	15.030	14.450	14.880	14.880	4,002,161
2023-06-28	14.620	14.630	14.120	14.560	14.560	2,182,130
2023-06-27	14.060	14.540	14.000	14.470	14.470	2,625,263
2023-06-26	14.620	14.730	14.000	14.070	14.070	3,333,821
2023-06-21	14.540	15.090	14.480	14.620	14.620	5,008,625
2023-06-20	14.520	14.540	14.300	14.430	14.430	2,002,710
2023-06-19	14.510	14.620	14.360	14.490	14.490	1,988,047
2023-06-16	14.340	14.550	14.260	14.460	14.460	1,963,918
2023-06-15	14.060	14.320	13.900	14.280	14.280	1,788,800
2023-06-14	14.210	14.210	13.960	14.070	14.070	1,455,500
2023-06-13	13.980	14.150	13.930	14.130	14.130	1,853,000
2023-06-12	13.700	14.160	13.600	13.950	13.950	2,048,580
2023-06-09	13.730	13.960	13.660	13.830	13.830	1,306,764
2023-06-08	13.860	13.880	13.650	13.660	13.660	1,747,357
2023-06-07	13.900	14.000	13.700	13.870	13.870	2,008,857
2023-06-06	14.340	14.430	13.990	14.030	14.030	1,494,920
2023-06-05	14.480	14.480	14.260	14.300	14.300	1,389,840
2023-06-02	14.060	14.420	14.060	14.310	14.310	1,853,480
2023-06-01	14.100	14.230	14.010	14.120	14.120	1,606,643
2023-05-31	14.180	14.300	14.120	14.200	14.200	1,637,839
2023-05-30	14.280	14.290	14.000	14.160	14.160	1,725,270
2023-05-29	14.480	14.620	14.180	14.220	14.220	2,018,356
2023-05-26	14.430	14.520	14.250	14.430	14.430	1,847,381
2023-05-25	14.180	14.620	14.180	14.410	14.410	2,368,936
2023-05-24	14.240	14.330	14.000	14.240	14.240	1,708,790
2023-05-23	14.380	14.430	14.100	14.220	14.220	1,439,417
2023-05-22	14.170	14.250	14.020	14.240	14.240	1,617,320
2023-05-19	14.300	14.340	14.060	14.160	14.160	2,086,644
2023-05-18	14.140	14.290	13.900	14.240	14.240	3,470,400
2023-05-17	13.570	14.130	13.460	14.130	14.130	3,210,041
2023-05-16	13.530	13.800	13.400	13.540	13.540	1,945,800
2023-05-15	13.550	13.550	13.290	13.500	13.500	1,813,920
2023-05-12	13.460	13.550	13.360	13.470	13.470	1,516,420
2023-05-11	13.500	13.600	13.340	13.470	13.470	1,746,500
2023-05-10	13.600	13.670	13.380	13.500	13.500	2,228,271
2023-05-09	13.810	14.030	13.610	13.630	13.630	3,192,002
2023-05-08	13.920	14.040	13.710	13.810	13.810	2,032,083
2023-05-05	14.010	14.030	13.530	13.820	13.820	3,275,280
2023-05-04	13.950	14.200	13.930	13.970	13.970	3,945,530

← NewerPage 14 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.