Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.390	15.500	15.220	15.480	15.480	5,553,200
2026-04-20	15.220	15.500	15.080	15.390	15.390	6,357,476
2026-04-17	15.200	15.300	15.080	15.230	15.230	4,380,543
2026-04-16	15.230	15.330	15.090	15.300	15.300	5,126,020
2026-04-15	15.280	15.390	15.080	15.130	15.130	4,351,088
2026-04-14	15.160	15.290	15.020	15.260	15.260	5,288,200
2026-04-13	15.300	15.340	14.960	15.090	15.090	5,541,300
2026-04-10	15.180	15.640	15.180	15.340	15.340	5,550,477
2026-04-09	15.350	15.430	15.100	15.190	15.190	6,219,100
2026-04-08	15.120	15.760	15.120	15.540	15.540	7,966,320
2026-04-07	14.570	15.000	14.570	14.920	14.920	4,731,020
2026-04-03	14.950	14.970	14.560	14.630	14.630	3,916,000
2026-04-02	15.200	15.200	14.780	14.870	14.870	5,256,238
2026-04-01	15.070	15.230	14.940	15.100	15.100	6,526,800
2026-03-31	15.010	15.160	14.780	14.800	14.800	5,586,700
2026-03-30	14.720	15.040	14.650	15.010	15.010	5,038,000
2026-03-27	14.300	14.970	14.300	14.900	14.900	6,752,100
2026-03-26	15.150	15.310	14.730	14.790	14.790	7,930,700
2026-03-25	14.810	15.190	14.810	15.120	15.120	8,669,018
2026-03-24	14.610	14.900	14.300	14.830	14.830	11,466,800
2026-03-23	14.800	15.200	14.130	14.320	14.320	12,744,400
2026-03-20	15.360	15.480	14.770	14.780	14.780	7,345,000
2026-03-19	15.510	15.600	15.110	15.260	15.260	7,648,578
2026-03-18	15.520	15.820	15.410	15.780	15.780	6,851,402
2026-03-17	16.000	16.160	15.370	15.460	15.460	8,269,242
2026-03-16	16.060	16.080	15.550	15.910	15.910	8,875,162
2026-03-13	16.440	16.440	15.910	15.950	15.950	9,645,600
2026-03-12	16.610	16.790	16.300	16.380	16.380	13,177,600
2026-03-11	17.280	17.330	16.760	16.770	16.770	17,986,260
2026-03-10	16.440	17.490	16.280	17.280	17.280	25,067,860
2026-03-09	16.180	16.300	15.780	16.190	16.190	16,983,200
2026-03-06	16.630	16.940	16.530	16.670	16.670	12,788,300
2026-03-05	16.900	17.150	16.640	16.820	16.820	20,525,581
2026-03-04	15.850	16.800	15.780	16.600	16.600	20,885,161
2026-03-03	16.680	17.270	16.200	16.250	16.250	26,724,822
2026-03-02	17.300	17.500	16.600	16.680	16.680	33,523,120
2026-02-27	18.610	18.740	17.950	18.220	18.220	31,315,172
2026-02-26	19.330	19.770	18.700	18.790	18.790	43,554,521
2026-02-25	19.990	21.220	19.280	20.050	20.050	57,188,018
2026-02-24	21.780	21.780	19.900	21.300	21.300	75,657,225
2026-02-13	18.100	19.800	18.100	19.800	19.800	27,246,999
2026-02-12	17.700	18.400	17.500	18.000	18.000	24,796,501
2026-02-11	17.700	18.280	17.500	17.780	17.780	27,055,122
2026-02-10	17.860	19.000	17.640	18.350	18.350	45,613,198
2026-02-09	17.580	18.800	17.580	17.880	17.880	45,336,350
2026-02-06	16.100	17.750	16.000	17.750	17.750	29,862,564
2026-02-05	16.500	16.640	14.980	16.140	16.140	28,297,203
2026-02-04	16.360	17.000	16.120	16.630	16.630	35,943,512
2026-02-03	16.600	16.860	15.980	16.350	16.350	29,516,214
2026-02-02	16.000	16.900	15.880	16.150	16.150	50,996,825
2026-01-30	14.070	15.630	14.000	15.630	15.630	31,693,290
2026-01-29	14.320	14.870	13.710	14.210	14.210	33,367,652
2026-01-28	15.760	15.990	14.920	14.920	14.920	48,492,429
2026-01-27	15.300	17.200	14.920	16.580	16.580	66,399,631
2026-01-26	15.700	15.700	15.700	15.700	15.700	10,661,871
2026-01-23	14.120	14.350	14.090	14.270	14.270	7,215,540
2026-01-22	14.300	14.400	14.060	14.120	14.120	7,017,190
2026-01-21	13.780	14.360	13.650	14.230	14.230	9,526,100
2026-01-20	14.100	14.150	13.750	13.830	13.830	7,917,494
2026-01-19	13.920	14.280	13.800	14.110	14.110	12,709,700

← NewerPage 3 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.