Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.390	11.490	11.220	11.450	11.450	4,627,620
2025-10-22	11.290	11.440	11.220	11.360	11.360	4,734,500
2025-10-21	11.270	11.300	11.170	11.290	11.290	4,602,429
2025-10-20	11.070	11.220	10.990	11.200	11.200	4,585,000
2025-10-17	11.100	11.180	10.940	10.980	10.980	4,460,900
2025-10-16	11.320	11.430	11.100	11.110	11.110	4,502,400
2025-10-15	11.180	11.320	11.040	11.310	11.310	5,238,140
2025-10-14	11.200	11.270	11.000	11.090	11.090	4,941,200
2025-10-13	10.900	11.170	10.530	11.070	11.070	6,561,120
2025-10-10	11.250	11.330	11.150	11.210	11.210	5,617,100
2025-10-09	11.340	11.510	11.180	11.250	11.250	10,067,510
2025-09-30	11.150	11.220	11.010	11.060	11.060	6,368,000
2025-09-29	10.840	11.320	10.630	11.100	11.100	9,982,650
2025-09-26	10.560	11.110	10.500	10.820	10.820	8,670,290
2025-09-25	10.730	10.870	10.530	10.560	10.560	3,135,000
2025-09-24	10.440	10.720	10.240	10.710	10.710	4,160,370
2025-09-23	10.590	10.590	10.060	10.440	10.440	5,971,784
2025-09-22	10.700	10.740	10.500	10.570	10.570	3,286,480
2025-09-19	10.790	10.880	10.530	10.730	10.730	3,826,981
2025-09-18	11.030	11.070	10.690	10.750	10.750	4,317,180
2025-09-17	11.090	11.200	11.000	11.070	11.070	3,307,680
2025-09-16	10.880	11.080	10.810	11.080	11.080	4,285,865
2025-09-15	10.930	10.980	10.810	10.890	10.890	3,645,080
2025-09-12	10.990	11.000	10.800	10.880	10.880	3,574,000
2025-09-11	10.980	10.980	10.730	10.950	10.950	3,498,478
2025-09-10	11.030	11.060	10.860	10.950	10.950	2,983,418
2025-09-09	11.040	11.080	10.900	10.970	10.970	4,053,200
2025-09-08	10.850	11.020	10.660	11.010	11.010	4,781,900
2025-09-05	10.660	10.880	10.520	10.800	10.800	5,237,900
2025-09-04	10.450	10.810	10.420	10.630	10.630	6,031,720
2025-09-03	10.780	10.880	10.390	10.430	10.430	3,542,655
2025-09-02	10.860	10.910	10.460	10.800	10.800	5,717,405
2025-09-01	10.760	11.040	10.680	10.860	10.860	5,276,880
2025-08-29	10.800	10.870	10.710	10.730	10.730	4,653,400
2025-08-28	10.850	11.110	10.400	10.850	10.850	7,578,000
2025-08-27	11.350	11.450	10.840	10.850	10.850	7,159,398
2025-08-26	11.170	11.430	11.110	11.350	11.350	4,699,448
2025-08-25	11.280	11.310	11.150	11.200	11.200	5,622,120
2025-08-22	11.360	11.390	11.130	11.220	11.220	5,436,680
2025-08-21	11.430	11.530	11.310	11.360	11.360	5,427,600
2025-08-20	11.380	11.490	11.210	11.430	11.430	5,188,200
2025-08-19	11.140	11.350	11.100	11.330	11.330	6,919,200
2025-08-18	11.240	11.360	11.060	11.100	11.100	7,702,675
2025-08-15	10.980	11.360	10.980	11.230	11.230	7,131,750
2025-08-14	11.320	11.550	11.020	11.030	11.030	8,259,400
2025-08-13	11.360	11.420	11.200	11.250	11.250	5,782,600
2025-08-12	11.400	11.460	11.250	11.310	11.310	4,974,980
2025-08-11	11.190	11.450	11.060	11.350	11.350	7,651,140
2025-08-08	11.020	11.150	10.900	11.140	11.140	5,592,220
2025-08-07	11.160	11.190	10.970	11.030	11.030	6,625,020
2025-08-06	11.090	11.160	11.000	11.130	11.130	6,828,973
2025-08-05	10.950	11.100	10.950	11.040	11.040	8,511,233
2025-08-04	10.710	10.990	10.680	10.940	10.940	12,408,290
2025-08-01	10.460	11.280	10.440	10.920	10.920	18,453,810
2025-07-31	10.580	10.660	10.390	10.430	10.430	4,417,700
2025-07-30	10.610	10.650	10.420	10.590	10.590	4,597,600
2025-07-29	10.750	10.770	10.510	10.610	10.610	4,923,700
2025-07-28	10.640	10.780	10.630	10.740	10.740	4,370,200
2025-07-25	10.580	10.660	10.500	10.640	10.640	4,510,480
2025-07-24	10.550	10.640	10.500	10.560	10.560	4,680,400

← NewerPage 5 of 21 · 1,217 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.