Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.430	11.750	11.400	11.440	11.440	1,322,600
2022-08-02	11.950	11.970	11.000	11.430	11.430	1,976,800
2022-08-01	11.730	12.070	11.720	12.060	12.060	1,519,097
2022-07-29	12.000	12.090	11.680	11.960	11.960	2,761,220
2022-07-28	11.970	12.090	11.900	12.000	12.000	1,328,880
2022-07-27	11.990	11.990	11.690	11.910	11.910	859,140
2022-07-26	11.800	11.900	11.610	11.840	11.840	838,340
2022-07-25	12.060	12.140	11.360	11.750	11.750	995,730
2022-07-22	12.020	12.350	11.940	12.010	12.010	1,099,120
2022-07-21	12.160	12.260	11.900	11.940	11.940	1,190,100
2022-07-20	12.310	12.310	12.030	12.070	12.070	746,207
2022-07-19	11.900	12.320	11.860	12.250	12.250	1,262,260
2022-07-18	11.600	12.100	11.510	12.000	12.000	1,241,927
2022-07-15	11.950	12.010	11.650	11.650	11.650	916,927
2022-07-14	12.250	12.380	11.900	12.000	12.000	1,555,820
2022-07-13	12.100	12.350	12.030	12.350	12.350	659,260
2022-07-12	12.450	12.450	12.060	12.110	12.110	773,800
2022-07-11	12.360	12.480	12.130	12.380	12.380	835,380
2022-07-08	12.280	12.490	12.180	12.270	12.270	788,860
2022-07-07	12.190	12.290	12.060	12.180	12.180	816,461
2022-07-06	12.170	12.290	11.900	12.060	12.060	1,242,300
2022-07-05	12.340	12.550	11.920	12.050	12.050	1,641,560
2022-07-04	12.400	12.860	12.230	12.340	12.340	2,254,880
2022-07-01	12.230	12.650	12.230	12.330	12.330	1,629,805
2022-06-30	12.300	12.450	12.170	12.200	12.200	984,400
2022-06-29	12.540	12.590	12.170	12.170	12.170	1,155,445
2022-06-28	12.440	12.580	12.430	12.540	12.540	1,427,517
2022-06-27	12.450	12.570	12.230	12.490	12.490	962,880
2022-06-24	12.500	12.500	12.300	12.410	12.410	1,027,580
2022-06-23	12.230	12.560	12.230	12.500	12.500	1,616,645
2022-06-22	12.460	12.580	12.200	12.240	12.240	1,032,500
2022-06-21	12.170	12.580	12.170	12.470	12.470	1,520,940
2022-06-20	12.040	12.450	12.030	12.270	12.270	1,189,400
2022-06-17	11.970	12.170	11.880	12.040	12.040	845,260
2022-06-16	11.730	12.100	11.730	12.030	12.030	1,599,120
2022-06-15	11.860	11.950	11.670	11.780	11.780	1,716,280
2022-06-14	11.820	11.840	11.630	11.800	11.800	696,000
2022-06-13	11.800	11.880	11.620	11.780	11.780	844,654
2022-06-10	11.690	11.870	11.590	11.750	11.750	853,533
2022-06-09	11.740	11.870	11.580	11.610	11.610	626,120
2022-06-08	11.820	11.970	11.600	11.730	11.730	1,233,278
2022-06-07	12.080	12.090	11.760	11.800	11.800	1,454,880
2022-06-06	12.060	12.230	11.990	12.150	11.900	1,715,360
2022-06-02	12.000	12.100	11.860	12.060	11.812	1,107,500
2022-06-01	11.910	12.100	11.830	11.920	11.675	933,660
2022-05-31	12.100	12.140	11.750	11.980	11.734	1,501,505
2022-05-30	11.860	11.960	11.710	11.930	11.685	1,144,900
2022-05-27	11.800	11.840	11.640	11.790	11.547	610,191
2022-05-26	12.210	12.210	11.630	11.750	11.508	1,104,200
2022-05-25	11.600	12.040	11.420	11.890	11.645	1,829,240
2022-05-24	11.880	11.900	11.450	11.510	11.273	1,143,000
2022-05-23	11.940	11.950	11.700	11.810	11.567	664,521
2022-05-20	11.630	12.000	11.630	11.760	11.518	1,587,960
2022-05-19	11.360	11.670	11.210	11.630	11.391	1,497,365
2022-05-18	11.250	11.520	11.130	11.400	11.165	838,900
2022-05-17	11.460	11.460	11.150	11.250	11.019	664,757
2022-05-16	11.600	11.600	11.270	11.410	11.175	1,085,740
2022-05-13	11.320	11.500	11.200	11.350	11.117	743,840
2022-05-12	11.040	11.350	10.820	11.240	11.009	765,180
2022-05-11	11.450	11.580	11.110	11.130	10.901	1,378,000

← NewerPage 18 of 21 · 1,213 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.