Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.650	13.050	12.520	12.890	12.890	3,170,020
2022-11-01	12.620	12.790	12.440	12.620	12.620	1,822,500
2022-10-31	12.650	12.720	12.430	12.640	12.640	1,864,440
2022-10-28	12.780	12.800	12.430	12.570	12.570	1,848,960
2022-10-27	12.800	12.990	12.720	12.750	12.750	1,415,340
2022-10-26	12.870	12.970	12.760	12.900	12.900	2,524,741
2022-10-25	13.030	13.060	12.570	12.770	12.770	2,506,780
2022-10-24	13.600	13.630	12.940	12.940	12.940	3,854,320
2022-10-21	13.650	13.730	13.250	13.460	13.460	2,886,080
2022-10-20	13.400	13.800	13.090	13.570	13.570	4,221,961
2022-10-19	13.360	13.920	12.900	13.500	13.500	7,448,380
2022-10-18	12.290	13.520	12.280	13.520	13.520	8,245,408
2022-10-17	11.500	12.320	11.470	12.290	12.290	2,573,655
2022-10-14	11.240	11.630	11.240	11.520	11.520	1,078,000
2022-10-13	11.320	11.390	11.150	11.300	11.300	527,720
2022-10-12	11.150	11.310	11.010	11.300	11.300	572,600
2022-10-11	10.800	11.150	10.790	11.150	11.150	753,820
2022-10-10	10.920	10.960	10.810	10.880	10.880	891,000
2022-09-30	10.990	11.170	10.900	10.940	10.940	734,114
2022-09-29	11.140	11.200	10.930	11.050	11.050	1,046,600
2022-09-28	11.350	11.410	11.100	11.100	11.100	906,300
2022-09-27	11.080	11.350	11.050	11.320	11.320	943,800
2022-09-26	10.930	11.330	10.650	11.110	11.110	1,219,800
2022-09-23	11.150	11.210	10.960	10.960	10.960	798,600
2022-09-22	11.100	11.260	11.050	11.150	11.150	778,780
2022-09-21	11.050	11.200	10.880	11.100	11.100	758,020
2022-09-20	10.970	11.230	10.970	11.130	11.130	1,120,740
2022-09-19	10.950	11.160	10.730	11.070	11.070	1,637,480
2022-09-16	11.360	11.360	11.010	11.070	11.070	1,065,000
2022-09-15	11.600	11.600	11.160	11.260	11.260	1,088,400
2022-09-14	11.350	11.530	11.310	11.510	11.510	799,000
2022-09-13	11.410	11.520	11.260	11.490	11.490	955,140
2022-09-09	11.460	11.490	11.240	11.310	11.310	977,800
2022-09-08	11.300	11.590	11.300	11.380	11.380	971,760
2022-09-07	11.500	11.500	11.280	11.360	11.360	1,067,860
2022-09-06	11.330	11.490	11.210	11.450	11.450	1,040,480
2022-09-05	11.580	11.600	11.250	11.330	11.330	1,558,704
2022-09-02	11.080	11.600	11.030	11.510	11.510	2,472,660
2022-09-01	11.160	11.280	10.940	10.990	10.990	1,271,900
2022-08-31	11.520	11.520	11.110	11.200	11.200	2,113,429
2022-08-30	11.250	11.850	11.190	11.530	11.530	2,162,325
2022-08-29	10.930	11.350	10.900	11.280	11.280	1,085,540
2022-08-26	11.220	11.380	11.070	11.120	11.120	1,178,040
2022-08-25	11.670	11.670	11.110	11.270	11.270	1,490,500
2022-08-24	11.810	11.970	11.540	11.560	11.560	1,726,440
2022-08-23	12.030	12.100	11.840	11.940	11.940	1,501,120
2022-08-22	12.080	12.200	11.960	12.030	12.030	1,650,140
2022-08-19	12.320	12.320	12.070	12.080	12.080	1,352,400
2022-08-18	12.070	12.400	12.070	12.260	12.260	1,406,740
2022-08-17	12.340	12.370	12.130	12.260	12.260	1,324,000
2022-08-16	12.130	12.290	12.060	12.290	12.290	1,728,180
2022-08-15	11.990	12.270	11.830	12.050	12.050	1,635,077
2022-08-12	12.110	12.270	12.000	12.040	12.040	2,096,370
2022-08-11	12.050	12.490	11.960	11.990	11.990	2,742,970
2022-08-10	11.760	12.150	11.680	12.060	12.060	3,505,250
2022-08-09	11.740	11.980	11.610	11.650	11.650	2,127,729
2022-08-08	11.400	11.810	11.330	11.760	11.760	1,813,624
2022-08-05	11.670	11.740	11.320	11.420	11.420	1,215,797
2022-08-04	11.430	11.730	11.410	11.650	11.650	702,860
2022-08-03	11.430	11.750	11.400	11.440	11.440	1,322,600

← NewerPage 17 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.