Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.900	8.970	8.720	8.790	8.790	2,680,600
2025-04-23	8.800	8.970	8.800	8.900	8.900	2,566,480
2025-04-22	8.690	8.790	8.630	8.770	8.770	2,375,500
2025-04-21	8.640	8.750	8.530	8.690	8.690	2,240,800
2025-04-18	8.600	8.830	8.450	8.640	8.640	2,663,000
2025-04-17	8.500	8.730	8.400	8.590	8.590	2,651,220
2025-04-16	8.670	8.670	8.350	8.500	8.500	3,500,350
2025-04-15	8.530	8.680	8.480	8.660	8.660	2,914,800
2025-04-14	8.500	8.770	8.490	8.520	8.520	4,927,382
2025-04-11	8.430	8.530	8.380	8.400	8.400	3,075,100
2025-04-10	8.420	8.610	8.420	8.470	8.470	5,168,670
2025-04-09	8.180	8.390	7.750	8.290	8.290	7,263,930
2025-04-08	8.540	8.630	8.070	8.260	8.260	8,890,730
2025-04-07	8.880	9.050	8.620	8.620	8.620	4,568,000
2025-04-03	9.600	9.780	9.470	9.580	9.580	3,392,100
2025-04-02	9.740	9.980	9.670	9.740	9.740	2,565,700
2025-04-01	9.730	9.900	9.710	9.710	9.710	3,231,690
2025-03-31	9.800	9.800	9.520	9.730	9.730	4,075,800
2025-03-28	9.850	9.900	9.650	9.860	9.860	3,720,500
2025-03-27	10.080	10.100	9.790	9.850	9.850	3,944,300
2025-03-26	9.820	10.210	9.780	10.110	10.110	5,527,839
2025-03-25	9.880	10.250	9.780	9.880	9.880	4,634,000
2025-03-24	10.320	10.350	9.610	9.880	9.880	7,057,400
2025-03-21	10.290	10.500	10.120	10.350	10.350	6,674,950
2025-03-20	10.020	10.480	10.020	10.320	10.320	6,585,610
2025-03-19	10.150	10.190	10.020	10.110	10.110	2,463,900
2025-03-18	10.110	10.200	10.020	10.180	10.180	2,931,240
2025-03-17	10.000	10.170	9.950	10.140	10.140	4,581,100
2025-03-14	10.120	10.200	9.930	9.990	9.990	6,010,986
2025-03-13	10.190	10.190	9.990	10.170	10.170	3,583,310
2025-03-12	10.260	10.260	10.100	10.180	10.180	2,636,200
2025-03-11	10.070	10.190	10.010	10.190	10.190	2,662,840
2025-03-10	10.060	10.260	9.960	10.170	10.170	3,751,509
2025-03-07	9.970	10.180	9.930	10.060	10.060	4,595,700
2025-03-06	9.780	10.030	9.740	9.970	9.970	4,845,349
2025-03-05	9.740	9.830	9.620	9.780	9.780	2,453,600
2025-03-04	9.560	9.830	9.560	9.800	9.800	2,845,800
2025-03-03	9.650	9.780	9.560	9.610	9.610	2,764,841
2025-02-28	9.880	9.880	9.560	9.570	9.570	3,343,200
2025-02-27	9.790	9.900	9.690	9.880	9.880	3,923,180
2025-02-26	9.550	9.960	9.550	9.820	9.820	4,405,000
2025-02-25	9.580	9.720	9.560	9.590	9.590	2,579,502
2025-02-24	9.620	9.740	9.460	9.660	9.660	3,334,300
2025-02-21	9.720	9.790	9.550	9.610	9.610	3,321,880
2025-02-20	9.690	9.730	9.570	9.720	9.720	3,543,385
2025-02-19	9.400	9.680	9.380	9.670	9.670	4,563,320
2025-02-18	9.440	9.850	9.390	9.470	9.470	6,043,460
2025-02-17	9.270	9.500	9.190	9.450	9.450	2,507,210
2025-02-14	9.320	9.400	9.200	9.260	9.260	1,824,200
2025-02-13	9.530	9.550	9.270	9.270	9.270	2,452,600
2025-02-12	9.440	9.630	9.440	9.550	9.550	2,525,100
2025-02-11	9.560	9.560	9.430	9.510	9.510	1,832,200
2025-02-10	9.440	9.560	9.380	9.560	9.560	2,690,180
2025-02-07	9.420	9.540	9.320	9.430	9.430	3,095,900
2025-02-06	9.260	9.390	9.220	9.390	9.390	2,145,600
2025-02-05	9.380	9.450	9.220	9.270	9.270	2,258,540
2025-01-27	9.220	9.590	9.220	9.260	9.260	3,566,000
2025-01-24	9.100	9.290	9.100	9.220	9.220	2,463,270
2025-01-23	9.290	9.320	9.150	9.170	9.170	2,754,500
2025-01-22	9.200	9.260	9.060	9.160	9.160	1,703,400

← NewerPage 7 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.