Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.480	10.830	9.960	10.080	10.080	7,788,100
2026-07-17	11.000	11.210	10.410	10.480	10.480	7,084,570
2026-07-16	10.960	11.200	10.810	10.940	10.940	6,034,369
2026-07-15	10.830	11.140	10.680	11.000	11.000	9,180,300
2026-07-14	10.290	10.620	9.970	10.530	10.530	5,591,340
2026-07-13	10.710	10.760	10.200	10.220	10.220	5,849,200
2026-07-10	10.480	11.080	10.310	10.890	10.890	7,400,000
2026-07-09	10.490	10.640	10.140	10.480	10.480	5,326,692
2026-07-08	10.700	10.990	10.400	10.440	10.440	7,097,400
2026-07-07	11.110	12.000	10.760	10.810	10.810	11,113,200
2026-07-06	11.390	11.470	11.070	11.120	11.120	11,763,900
2026-07-03	10.760	11.860	10.760	11.450	11.450	18,377,900
2026-07-02	11.000	11.170	10.710	10.780	10.780	5,354,940
2026-07-01	10.660	11.100	10.620	10.800	10.800	6,012,620
2026-06-30	10.430	10.780	10.260	10.660	10.660	5,150,920
2026-06-29	10.400	10.630	10.040	10.400	10.400	5,738,231
2026-06-26	10.800	10.800	10.470	10.500	10.500	5,492,700
2026-06-25	11.130	11.130	10.710	10.740	10.740	5,396,800
2026-06-24	11.620	11.740	10.940	11.130	11.130	5,680,700
2026-06-23	11.490	11.880	11.390	11.620	11.620	6,441,074
2026-06-22	11.450	11.460	10.930	11.420	11.420	7,500,174
2026-06-18	11.560	11.670	11.270	11.520	11.520	4,847,959
2026-06-17	11.930	11.930	11.490	11.580	11.580	5,179,200
2026-06-16	11.900	12.020	11.570	11.940	11.940	4,977,560
2026-06-15	11.930	12.120	11.760	11.950	11.950	4,781,360
2026-06-12	12.090	12.190	11.800	11.840	11.840	4,923,000
2026-06-11	12.050	12.110	11.700	11.900	11.900	5,037,300
2026-06-10	12.300	12.350	11.880	12.160	12.160	6,623,500
2026-06-09	12.900	13.020	12.350	12.470	12.470	8,583,500
2026-06-08	12.310	13.090	12.310	12.920	12.920	10,009,700
2026-06-05	12.370	13.000	12.020	12.740	12.740	9,551,940
2026-06-04	12.280	12.800	12.260	12.430	12.430	6,371,070
2026-06-03	12.480	12.580	12.240	12.400	12.400	4,425,660
2026-06-02	12.740	12.850	12.290	12.490	12.490	4,374,590
2026-06-01	12.460	12.780	12.420	12.610	12.610	4,781,639
2026-05-29	13.080	13.250	12.430	12.540	12.540	6,153,839
2026-05-28	12.830	13.210	12.760	13.080	13.080	6,093,000
2026-05-27	13.380	13.380	12.800	12.980	12.980	9,730,040
2026-05-26	13.840	13.970	13.290	13.460	13.460	9,194,930
2026-05-25	14.440	14.530	13.710	13.940	13.940	11,360,763
2026-05-22	14.390	14.500	13.950	14.360	14.360	11,453,260
2026-05-21	14.300	15.000	14.080	14.200	14.200	13,810,200
2026-05-20	14.920	14.920	14.010	14.390	14.390	15,915,000
2026-05-19	15.450	15.650	14.880	15.080	15.080	14,531,470
2026-05-18	15.880	15.890	15.180	15.430	15.430	17,771,460
2026-05-15	15.530	16.200	15.300	15.900	15.900	27,013,333
2026-05-14	15.780	16.240	15.430	15.450	15.450	23,001,059
2026-05-13	16.280	16.280	15.700	15.910	15.910	35,288,980
2026-05-12	14.920	16.280	14.850	16.280	16.280	13,862,010
2026-05-11	15.200	15.350	14.750	14.800	14.800	17,315,400
2026-05-08	14.510	15.870	14.320	15.430	15.430	21,629,930
2026-05-07	13.990	14.780	13.950	14.530	14.530	10,074,037
2026-05-06	14.150	14.200	13.890	13.980	13.980	7,510,068
2026-04-30	14.200	14.280	13.940	14.080	14.080	5,909,712
2026-04-29	13.830	14.260	13.470	14.050	14.050	8,972,040
2026-04-28	14.580	14.580	13.980	14.050	14.050	7,726,600
2026-04-27	14.740	14.740	14.320	14.570	14.570	6,053,300
2026-04-24	14.880	14.890	14.530	14.730	14.730	5,161,660
2026-04-23	15.200	15.230	14.820	14.880	14.880	6,832,240
2026-04-22	15.350	15.350	15.120	15.190	15.190	6,011,000

← NewerPage 2 of 5 · 243 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.