Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.010	14.450	14.010	14.210	14.210	5,201,940
2023-02-01	13.940	14.470	13.890	14.040	14.040	5,828,580
2023-01-31	14.010	14.210	13.580	14.020	14.020	5,209,990
2023-01-30	13.260	14.250	13.100	14.100	14.100	6,823,170
2023-01-20	13.140	13.140	12.850	12.950	12.950	1,232,500
2023-01-19	12.760	13.110	12.740	13.010	13.010	2,441,750
2023-01-18	12.820	12.870	12.700	12.800	12.800	1,340,720
2023-01-17	12.940	12.980	12.750	12.800	12.800	1,663,020
2023-01-16	12.400	13.060	12.360	12.880	12.880	3,580,240
2023-01-13	12.190	12.390	12.120	12.350	12.350	1,452,660
2023-01-12	12.240	12.390	12.100	12.130	12.130	1,992,180
2023-01-11	12.260	12.700	12.050	12.160	12.160	2,824,280
2023-01-10	12.350	12.450	12.220	12.240	12.240	930,000
2023-01-09	12.290	12.430	12.200	12.410	12.410	1,059,100
2023-01-06	12.500	12.500	12.170	12.210	12.210	1,435,663
2023-01-05	12.010	12.430	11.960	12.380	12.380	1,887,320
2023-01-04	11.890	12.170	11.880	12.010	12.010	1,236,300
2023-01-03	11.800	11.910	11.610	11.870	11.870	914,100
2022-12-30	11.500	11.750	11.430	11.640	11.640	1,172,080
2022-12-29	11.500	11.660	11.500	11.550	11.550	741,860
2022-12-28	11.780	11.800	11.500	11.510	11.510	1,340,000
2022-12-27	11.980	12.000	11.690	11.780	11.780	1,147,200
2022-12-26	11.550	11.840	11.540	11.800	11.800	941,900
2022-12-23	11.600	11.820	11.420	11.540	11.540	1,192,800
2022-12-22	12.040	12.250	11.590	11.620	11.620	1,924,780
2022-12-21	12.260	12.350	11.990	12.040	12.040	882,000
2022-12-20	11.950	12.300	11.940	12.260	12.260	983,800
2022-12-19	12.560	12.560	11.980	12.060	12.060	1,874,260
2022-12-16	12.780	12.780	12.440	12.470	12.470	1,831,400
2022-12-15	12.550	12.920	12.500	12.780	12.780	2,282,207
2022-12-14	12.440	12.900	12.340	12.540	12.540	1,751,207
2022-12-13	12.650	12.650	12.400	12.440	12.440	1,474,787
2022-12-12	12.660	12.690	12.400	12.620	12.620	1,714,426
2022-12-09	12.570	12.740	12.510	12.700	12.700	1,989,920
2022-12-08	12.840	12.900	12.500	12.520	12.520	2,891,800
2022-12-07	12.460	13.140	12.440	12.900	12.900	5,109,310
2022-12-06	12.800	12.800	12.500	12.540	12.540	2,246,263
2022-12-05	12.690	12.840	12.550	12.780	12.780	2,924,440
2022-12-02	12.590	12.770	12.450	12.680	12.680	1,933,800
2022-12-01	12.750	12.790	12.520	12.630	12.630	2,773,320
2022-11-30	12.540	12.700	12.350	12.610	12.610	3,155,440
2022-11-29	12.450	12.650	12.410	12.530	12.530	2,962,800
2022-11-28	12.800	12.800	12.210	12.470	12.470	3,777,580
2022-11-25	13.190	13.310	12.920	13.030	13.030	4,681,980
2022-11-24	14.170	14.170	13.080	13.100	13.100	8,545,547
2022-11-23	14.490	14.680	14.050	14.210	14.210	5,176,780
2022-11-22	14.480	15.300	14.220	14.720	14.720	10,864,732
2022-11-21	14.400	14.800	13.880	14.490	14.490	13,796,571
2022-11-18	12.470	13.720	12.470	13.720	13.720	4,979,771
2022-11-17	12.510	12.510	12.300	12.470	12.470	1,747,980
2022-11-16	12.320	12.760	12.270	12.510	12.510	2,574,800
2022-11-15	12.470	12.470	12.240	12.320	12.320	2,188,620
2022-11-14	12.360	12.530	12.160	12.310	12.310	1,757,360
2022-11-11	12.500	12.830	12.360	12.370	12.370	2,755,680
2022-11-10	12.280	12.540	12.180	12.360	12.360	2,296,556
2022-11-09	12.900	12.900	12.000	12.280	12.280	2,481,354
2022-11-08	12.320	12.410	12.090	12.400	12.400	1,966,087
2022-11-07	12.220	12.490	12.220	12.310	12.310	2,488,187
2022-11-04	12.440	12.540	12.150	12.300	12.300	3,874,000
2022-11-03	12.770	12.980	12.590	12.620	12.620	1,882,180

← NewerPage 16 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.