Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.540	10.660	10.480	10.500	10.500	5,614,500
2025-07-22	10.730	10.740	10.520	10.580	10.580	4,463,100
2025-07-21	10.570	10.700	10.550	10.660	10.660	4,469,950
2025-07-18	10.570	10.580	10.390	10.550	10.550	4,738,900
2025-07-17	10.610	10.630	10.490	10.540	10.540	4,692,850
2025-07-16	10.400	10.860	10.400	10.600	10.600	6,104,400
2025-07-15	10.600	10.660	10.310	10.440	10.440	6,452,400
2025-07-14	10.360	10.750	10.330	10.620	10.620	9,464,200
2025-07-11	10.370	10.390	10.220	10.360	10.360	3,714,180
2025-07-10	10.430	10.500	10.350	10.420	10.420	4,630,600
2025-07-09	10.510	10.530	10.400	10.430	10.430	4,455,200
2025-07-08	10.460	10.570	10.410	10.470	10.470	4,527,840
2025-07-07	10.300	10.460	10.270	10.440	10.440	4,979,400
2025-07-04	10.510	10.540	10.270	10.300	10.300	4,716,140
2025-07-03	10.550	10.650	10.420	10.500	10.500	5,586,200
2025-07-02	10.500	10.620	10.380	10.550	10.550	7,467,600
2025-07-01	10.410	10.580	10.360	10.440	10.440	7,217,190
2025-06-30	10.210	10.450	10.160	10.380	10.380	7,261,690
2025-06-27	10.120	10.200	10.090	10.150	10.150	3,606,590
2025-06-26	10.200	10.250	10.090	10.120	10.120	4,456,600
2025-06-25	10.260	10.370	10.140	10.220	10.220	5,549,200
2025-06-24	9.990	10.220	9.890	10.220	10.220	5,381,080
2025-06-23	9.630	9.950	9.580	9.920	9.920	4,291,340
2025-06-20	9.860	10.000	9.690	9.710	9.710	4,778,300
2025-06-19	10.100	10.190	9.870	9.910	9.910	4,598,100
2025-06-18	10.190	10.320	9.990	10.150	10.150	5,057,900
2025-06-17	10.440	10.500	10.190	10.250	10.250	5,610,600
2025-06-16	10.150	10.510	10.150	10.460	10.460	10,151,100
2025-06-13	10.470	10.470	10.130	10.210	10.210	7,748,300
2025-06-12	10.420	10.640	10.330	10.510	10.510	10,538,500
2025-06-11	10.320	10.500	10.240	10.400	10.400	8,470,270
2025-06-10	10.430	10.450	10.110	10.260	10.260	9,618,900
2025-06-09	10.370	10.500	10.270	10.390	10.390	8,101,000
2025-06-06	10.370	10.460	10.230	10.270	10.270	6,522,840
2025-06-05	10.390	10.480	10.200	10.360	10.360	10,343,500
2025-06-04	10.120	10.600	10.080	10.410	10.410	19,108,000
2025-06-03	9.850	10.160	9.800	10.120	10.120	8,971,945
2025-05-30	10.080	10.110	9.770	9.850	9.850	9,066,989
2025-05-29	9.970	10.140	9.930	10.090	10.090	9,252,100
2025-05-28	10.000	10.150	9.950	10.000	10.000	9,317,300
2025-05-27	9.960	10.070	9.770	10.070	10.070	11,107,000
2025-05-26	9.850	10.050	9.840	9.960	9.960	9,174,300
2025-05-23	10.060	10.240	9.890	9.890	9.890	14,021,100
2025-05-22	10.110	10.280	10.050	10.100	10.100	12,151,300
2025-05-21	10.300	10.350	10.090	10.200	10.200	13,790,720
2025-05-20	10.400	10.430	10.070	10.330	10.330	19,838,300
2025-05-19	10.890	10.980	10.110	10.400	10.400	25,770,049
2025-05-16	10.770	11.070	10.580	10.750	10.750	28,858,479
2025-05-15	11.260	11.700	10.700	10.940	10.940	38,725,583
2025-05-14	11.200	11.980	11.110	11.370	11.370	52,679,532
2025-05-13	10.500	11.680	10.470	11.680	11.680	60,161,310
2025-05-12	10.880	11.180	10.440	10.620	10.620	46,892,455
2025-05-09	11.480	11.480	11.010	11.480	11.480	33,171,508
2025-05-08	9.490	10.440	9.460	10.440	10.440	22,763,299
2025-05-07	9.530	9.720	9.260	9.490	9.490	6,178,630
2025-05-06	9.420	9.550	9.390	9.480	9.480	6,092,400
2025-04-30	9.310	9.470	9.250	9.330	9.330	4,403,600
2025-04-29	8.950	9.300	8.860	9.250	9.250	4,166,880
2025-04-28	8.800	9.030	8.770	8.980	8.980	5,189,800
2025-04-25	8.880	8.890	8.770	8.840	8.840	1,857,300

← NewerPage 6 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.