Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.780	13.980	13.510	13.890	13.890	13,242,320
2026-01-15	13.430	13.980	13.430	13.680	13.680	9,102,192
2026-01-14	13.800	14.020	13.440	13.630	13.630	15,411,600
2026-01-13	13.890	14.030	13.660	13.900	13.900	14,678,810
2026-01-12	14.030	14.050	13.670	13.900	13.900	16,901,730
2026-01-09	13.470	14.090	13.310	14.010	14.010	22,046,090
2026-01-08	13.370	13.780	13.250	13.600	13.600	21,521,660
2026-01-07	13.460	13.470	13.150	13.200	13.200	18,215,913
2026-01-06	13.690	13.920	13.440	13.540	13.540	25,332,910
2026-01-05	14.840	14.870	13.700	13.810	13.810	38,099,505
2025-12-31	12.980	14.250	12.870	14.250	14.250	19,742,973
2025-12-30	12.890	13.060	12.680	12.950	12.950	6,655,700
2025-12-29	12.760	13.050	12.620	12.790	12.790	7,746,640
2025-12-26	13.010	13.090	12.630	12.670	12.670	8,994,760
2025-12-25	12.770	13.460	12.680	13.000	13.000	11,097,040
2025-12-24	12.310	12.990	12.290	12.570	12.570	11,402,900
2025-12-23	12.490	12.560	12.140	12.250	12.250	10,722,670
2025-12-22	11.810	12.040	11.620	11.970	11.970	5,598,480
2025-12-19	11.450	11.770	11.450	11.760	11.760	3,552,500
2025-12-18	11.230	11.480	11.140	11.440	11.440	3,478,400
2025-12-17	11.250	11.370	11.020	11.220	11.220	3,761,100
2025-12-16	11.470	11.480	11.180	11.260	11.260	2,844,685
2025-12-15	11.310	11.710	11.250	11.480	11.480	4,825,800
2025-12-12	11.480	11.690	11.280	11.350	11.350	4,378,060
2025-12-11	11.760	11.760	11.470	11.480	11.480	3,721,340
2025-12-10	11.940	11.940	11.680	11.720	11.720	4,871,540
2025-12-09	11.810	12.150	11.750	11.820	11.820	6,426,665
2025-12-08	11.940	12.000	11.760	11.870	11.870	3,867,780
2025-12-05	11.530	11.810	11.450	11.790	11.790	3,735,600
2025-12-04	11.690	11.780	11.470	11.590	11.590	3,705,512
2025-12-03	11.640	11.730	11.500	11.650	11.650	3,272,264
2025-12-02	11.610	11.730	11.450	11.650	11.650	3,478,412
2025-12-01	11.670	11.830	11.600	11.660	11.660	4,946,900
2025-11-28	11.520	11.660	11.380	11.660	11.660	3,446,790
2025-11-27	11.270	11.670	11.240	11.580	11.580	3,730,180
2025-11-26	11.380	11.550	11.250	11.280	11.280	3,884,300
2025-11-25	11.380	11.550	11.310	11.450	11.450	3,888,400
2025-11-24	11.140	11.460	11.070	11.230	11.230	8,000,300
2025-11-21	11.550	11.790	10.910	11.030	11.030	6,940,800
2025-11-20	11.720	11.860	11.540	11.650	11.650	5,515,740
2025-11-19	12.010	12.070	11.650	11.700	11.700	5,391,900
2025-11-18	12.220	12.220	11.930	12.010	12.010	3,766,760
2025-11-17	12.140	12.240	12.050	12.140	12.140	3,711,210
2025-11-14	12.030	12.250	11.850	12.180	12.180	5,245,950
2025-11-13	12.180	12.180	11.860	12.040	12.040	4,205,400
2025-11-12	12.180	12.240	11.920	12.000	12.000	6,433,600
2025-11-11	12.160	12.300	12.070	12.180	12.180	4,150,860
2025-11-10	12.270	12.330	12.030	12.130	12.130	5,879,285
2025-11-07	12.400	12.460	12.130	12.210	12.210	5,632,139
2025-11-06	12.120	12.260	12.020	12.260	12.260	5,366,530
2025-11-05	11.900	12.190	11.890	12.120	12.120	6,426,080
2025-11-04	12.070	12.220	11.970	12.040	12.040	7,019,227
2025-11-03	12.090	12.170	11.850	11.960	11.960	9,388,601
2025-10-31	11.860	12.290	11.840	12.080	12.080	13,578,192
2025-10-30	11.810	12.290	11.780	11.830	11.830	17,231,050
2025-10-29	11.670	11.830	11.530	11.620	11.620	5,551,100
2025-10-28	11.570	11.780	11.510	11.700	11.700	6,097,300
2025-10-27	11.540	11.620	11.350	11.590	11.590	6,585,764
2025-10-24	11.450	11.580	11.370	11.490	11.490	5,117,200
2025-10-23	11.390	11.490	11.220	11.450	11.450	4,627,620

← NewerPage 4 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.