Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.780	12.900	12.600	12.890	12.625	2,793,981
2022-02-07	12.320	12.910	12.320	12.820	12.556	4,679,480
2022-01-28	11.980	12.260	11.800	12.210	11.959	2,218,700
2022-01-27	11.700	12.050	11.620	11.960	11.714	2,369,820
2022-01-26	11.500	11.850	11.330	11.810	11.567	1,640,340
2022-01-25	11.790	12.080	11.400	11.420	11.185	1,340,000
2022-01-24	12.220	12.220	11.820	11.920	11.675	772,620
2022-01-21	12.080	12.190	11.740	12.190	11.939	1,123,100
2022-01-20	12.730	12.830	11.940	12.020	11.773	2,513,760
2022-01-19	12.570	12.970	12.550	12.780	12.517	1,280,900
2022-01-18	12.920	13.090	12.530	12.570	12.311	1,640,300
2022-01-17	12.820	12.940	12.590	12.920	12.654	1,012,653
2022-01-14	13.260	13.270	12.740	12.760	12.497	1,991,100
2022-01-13	13.070	13.320	12.960	13.160	12.889	2,419,909
2022-01-12	12.670	13.080	12.670	13.070	12.801	2,040,209
2022-01-11	12.740	12.930	12.640	12.670	12.409	1,090,388
2022-01-10	12.600	12.810	12.400	12.710	12.449	993,700
2022-01-07	12.880	12.920	12.600	12.630	12.370	1,429,071
2022-01-06	12.570	12.960	12.480	12.810	12.546	1,450,870
2022-01-05	13.070	13.070	12.440	12.570	12.311	1,834,180
2022-01-04	12.950	13.060	12.840	12.930	12.664	1,244,560
2021-12-31	13.070	13.150	12.790	12.820	12.556	1,911,528
2021-12-30	12.880	13.090	12.850	12.960	12.693	1,411,760
2021-12-29	13.110	13.110	12.530	12.860	12.595	1,892,666
2021-12-28	12.690	12.990	12.500	12.920	12.654	1,656,768
2021-12-27	12.360	12.890	12.330	12.680	12.419	2,995,920
2021-12-24	13.160	13.170	12.240	12.260	12.008	4,982,694
2021-12-23	13.150	13.290	13.010	13.170	12.899	2,063,598
2021-12-22	13.260	13.380	13.030	13.060	12.791	2,067,520
2021-12-21	13.100	13.330	13.030	13.250	12.977	2,103,717
2021-12-20	13.130	13.380	13.070	13.100	12.831	2,479,732
2021-12-17	13.720	13.970	13.110	13.120	12.850	5,017,988
2021-12-16	13.360	13.830	13.200	13.720	13.438	5,079,316
2021-12-15	13.170	13.500	13.170	13.260	12.987	1,991,488
2021-12-14	13.150	13.540	13.050	13.390	13.115	2,474,020
2021-12-13	13.640	13.640	13.100	13.250	12.977	3,621,694
2021-12-10	13.030	13.680	13.030	13.590	13.310	4,649,173
2021-12-09	13.230	13.560	12.970	13.000	12.733	4,274,568
2021-12-08	13.160	13.330	13.030	13.220	12.948	3,487,239
2021-12-07	13.820	13.910	13.010	13.160	12.889	5,961,144
2021-12-06	14.440	14.540	13.710	13.710	13.428	6,601,791
2021-12-03	15.100	15.670	14.580	14.700	14.398	8,958,576
2021-12-02	15.590	16.210	15.300	15.550	15.230	8,821,492
2021-12-01	15.050	16.740	15.050	16.200	15.867	14,179,618
2021-11-30	15.090	15.510	14.710	15.220	14.907	9,536,719
2021-11-29	14.600	15.500	14.320	15.150	14.838	12,413,368
2021-11-26	12.750	14.180	12.680	14.180	13.888	5,329,425
2021-11-25	12.070	13.100	12.070	12.890	12.625	4,924,566
2021-11-24	11.940	12.630	11.800	12.140	11.890	2,924,800
2021-11-23	11.610	12.340	11.560	11.970	11.724	2,207,125
2021-11-22	11.620	11.940	11.510	11.610	11.371	782,420
2021-11-19	11.580	11.700	11.360	11.580	11.342	1,042,515
2021-11-18	11.690	11.840	11.550	11.570	11.332	577,260
2021-11-17	11.460	11.880	11.340	11.780	11.538	948,380
2021-11-16	11.530	11.580	11.400	11.460	11.224	691,487
2021-11-15	11.350	11.760	11.300	11.530	11.293	1,113,433
2021-11-12	11.340	11.460	11.150	11.370	11.136	1,127,857
2021-11-11	11.290	11.320	11.160	11.180	10.950	826,100
2021-11-10	11.030	11.280	10.810	11.250	11.019	1,646,320
2021-11-09	11.020	11.270	10.860	11.050	10.823	1,277,034

← NewerPage 20 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.