Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.900	14.250	13.820	13.920	13.920	6,890,771
2023-04-27	13.100	14.000	13.100	14.000	14.000	4,944,255
2023-04-26	12.500	12.860	12.420	12.730	12.730	2,519,657
2023-04-25	12.770	12.780	12.290	12.480	12.480	3,280,483
2023-04-24	13.150	13.190	12.590	12.800	12.800	4,085,435
2023-04-21	13.620	13.740	13.150	13.150	13.150	4,829,492
2023-04-20	14.260	14.260	13.620	13.700	13.700	5,007,491
2023-04-19	14.890	14.890	14.100	14.370	14.370	7,375,241
2023-04-18	15.020	15.470	14.800	14.940	14.940	4,459,702
2023-04-17	14.760	15.410	14.690	14.930	14.930	6,818,358
2023-04-14	15.070	15.090	14.670	14.750	14.750	4,895,009
2023-04-13	15.100	15.140	14.280	14.870	14.870	11,183,019
2023-04-12	13.370	14.580	13.370	14.580	14.580	4,892,894
2023-04-11	13.200	13.340	13.090	13.250	13.250	1,538,577
2023-04-10	13.540	13.640	13.210	13.240	13.240	2,000,201
2023-04-07	13.450	13.720	13.410	13.540	13.540	1,586,070
2023-04-06	13.680	13.750	13.330	13.440	13.440	3,151,514
2023-04-04	14.140	14.170	13.710	13.750	13.750	1,879,072
2023-04-03	14.330	14.330	13.900	14.100	14.100	2,205,721
2023-03-31	14.170	14.310	14.140	14.280	14.280	2,193,820
2023-03-30	14.310	14.390	14.110	14.110	14.110	2,630,584
2023-03-29	14.400	14.520	14.210	14.260	14.260	2,115,481
2023-03-28	14.340	14.600	14.220	14.350	14.350	3,120,508
2023-03-27	14.460	14.700	14.150	14.270	14.270	3,800,835
2023-03-24	14.230	14.740	14.230	14.410	14.410	3,855,997
2023-03-23	13.990	14.300	13.980	14.250	14.250	2,401,222
2023-03-22	13.910	14.220	13.910	14.050	14.050	2,805,346
2023-03-21	13.590	13.990	13.400	13.970	13.970	3,664,446
2023-03-20	14.050	14.130	13.490	13.500	13.500	5,703,957
2023-03-17	13.470	14.240	13.470	14.110	14.110	8,148,262
2023-03-16	13.770	13.810	13.280	13.420	13.420	3,996,560
2023-03-15	14.000	14.070	13.700	13.820	13.820	3,700,843
2023-03-14	14.000	14.140	13.600	14.000	14.000	2,714,965
2023-03-13	13.950	14.160	13.900	14.060	14.060	1,751,412
2023-03-10	14.120	14.210	14.030	14.070	14.070	1,229,307
2023-03-09	14.140	14.300	14.020	14.210	14.210	1,714,326
2023-03-08	14.130	14.270	14.070	14.210	14.210	1,757,839
2023-03-07	14.480	14.530	14.080	14.140	14.140	1,683,172
2023-03-06	14.580	14.680	14.390	14.470	14.470	2,096,897
2023-03-03	14.690	14.850	14.410	14.580	14.580	3,937,713
2023-03-02	15.120	15.210	14.620	14.850	14.850	4,144,104
2023-03-01	15.300	15.340	15.020	15.170	15.170	2,142,912
2023-02-28	15.440	15.580	15.200	15.320	15.320	2,386,219
2023-02-27	15.570	15.780	15.370	15.440	15.440	2,259,606
2023-02-24	15.600	15.720	15.500	15.550	15.550	1,791,280
2023-02-23	15.990	16.010	15.480	15.620	15.620	3,084,962
2023-02-22	15.910	16.050	15.700	15.990	15.990	2,075,808
2023-02-21	16.160	16.230	15.770	15.930	15.930	2,699,061
2023-02-20	15.420	16.290	15.300	16.070	16.070	3,763,040
2023-02-17	15.660	15.720	15.120	15.350	15.350	2,527,175
2023-02-16	16.020	16.160	15.410	15.520	15.520	3,575,627
2023-02-15	16.510	16.520	15.900	16.000	16.000	3,883,647
2023-02-14	16.600	16.630	15.880	16.410	16.410	5,901,273
2023-02-13	15.490	16.760	15.340	16.530	16.530	9,657,880
2023-02-10	14.560	15.610	14.550	15.340	15.340	7,054,979
2023-02-09	14.050	14.690	13.960	14.560	14.560	3,826,000
2023-02-08	14.050	14.180	13.940	14.030	14.030	1,833,772
2023-02-07	14.240	14.240	13.910	14.040	14.040	3,220,052
2023-02-06	14.040	14.230	13.950	14.110	14.110	3,513,620
2023-02-03	14.200	14.380	14.120	14.160	14.160	3,052,208

← NewerPage 15 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.