Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.280	9.340	9.140	9.190	9.190	2,234,400
2025-01-20	9.170	9.430	9.030	9.310	9.310	4,878,740
2025-01-17	9.100	9.550	8.870	9.180	9.180	4,152,940
2025-01-16	9.070	9.190	8.980	9.100	9.100	2,602,520
2025-01-15	9.200	9.240	9.060	9.080	9.080	2,511,340
2025-01-14	9.000	9.250	9.000	9.240	9.240	5,003,040
2025-01-13	8.680	9.150	8.570	9.040	9.040	2,867,100
2025-01-10	8.740	9.230	8.690	8.860	8.860	5,166,380
2025-01-09	8.690	8.840	8.680	8.750	8.750	1,071,800
2025-01-08	8.750	8.800	8.500	8.750	8.750	2,080,110
2025-01-07	8.580	8.760	8.500	8.760	8.760	2,296,920
2025-01-06	8.500	8.560	8.190	8.510	8.510	2,005,600
2025-01-03	8.880	8.910	8.430	8.430	8.430	3,145,100
2025-01-02	9.000	9.170	8.760	8.840	8.840	2,439,860
2024-12-31	9.250	9.310	8.990	9.010	9.010	2,600,900
2024-12-30	9.380	9.410	9.130	9.240	9.240	2,109,140
2024-12-27	9.330	9.550	9.250	9.390	9.390	2,170,480
2024-12-26	9.190	9.380	9.190	9.280	9.280	1,714,370
2024-12-25	9.440	9.490	9.130	9.180	9.180	2,414,400
2024-12-24	9.330	9.500	9.250	9.460	9.460	2,373,980
2024-12-23	9.940	9.940	9.290	9.340	9.340	3,923,600
2024-12-20	9.710	9.920	9.680	9.840	9.840	2,345,000
2024-12-19	9.680	9.870	9.650	9.730	9.730	2,797,280
2024-12-18	9.630	10.090	9.420	9.800	9.800	5,314,810
2024-12-17	10.100	10.140	9.560	9.690	9.690	6,103,100
2024-12-16	10.140	10.260	10.060	10.100	10.100	4,026,300
2024-12-13	10.330	10.440	10.150	10.190	10.190	4,504,900
2024-12-12	10.190	10.400	10.130	10.380	10.380	6,277,710
2024-12-11	10.120	10.220	10.120	10.190	10.190	4,189,200
2024-12-10	10.490	10.550	10.180	10.190	10.190	6,281,380
2024-12-09	10.210	10.340	10.120	10.250	10.250	5,739,940
2024-12-06	10.320	10.360	10.110	10.240	10.240	7,275,880
2024-12-05	10.220	10.370	10.150	10.310	10.310	7,558,800
2024-12-04	10.110	10.340	10.010	10.200	10.200	9,705,600
2024-12-03	10.150	10.490	9.960	10.200	10.200	12,037,080
2024-12-02	9.940	10.170	9.870	10.140	10.140	7,000,101
2024-11-29	9.900	10.000	9.750	9.920	9.920	4,998,000
2024-11-28	9.890	9.990	9.810	9.920	9.920	4,535,400
2024-11-27	9.860	9.960	9.620	9.870	9.870	5,927,100
2024-11-26	10.050	10.490	9.750	9.990	9.990	8,891,208
2024-11-25	9.790	10.400	9.580	10.060	10.060	9,544,980
2024-11-22	10.400	10.650	9.840	9.860	9.860	15,495,820
2024-11-21	11.070	11.260	10.300	10.380	10.380	25,345,072
2024-11-20	9.630	10.250	9.550	10.240	10.240	16,613,868
2024-11-19	9.190	10.160	9.190	10.030	10.030	14,175,440
2024-11-18	9.440	9.510	9.150	9.240	9.240	3,629,000
2024-11-15	9.660	9.750	9.390	9.440	9.440	4,025,200
2024-11-14	10.000	10.030	9.560	9.590	9.590	3,873,700
2024-11-13	9.800	9.990	9.530	9.980	9.980	5,779,977
2024-11-12	9.910	10.190	9.810	9.930	9.930	8,054,700
2024-11-11	9.620	9.890	9.580	9.880	9.880	4,836,501
2024-11-08	9.910	9.910	9.610	9.710	9.710	4,593,021
2024-11-07	9.700	9.760	9.550	9.750	9.750	4,508,280
2024-11-06	9.540	9.700	9.470	9.610	9.610	5,026,760
2024-11-05	9.450	9.550	9.370	9.510	9.510	3,798,000
2024-11-04	9.160	9.440	9.160	9.400	9.400	2,766,810
2024-11-01	9.460	9.480	9.100	9.160	9.160	4,116,742
2024-10-31	9.360	9.550	9.360	9.480	9.480	3,843,820
2024-10-30	9.500	9.620	9.280	9.400	9.400	4,605,841
2024-10-29	9.890	9.980	9.550	9.580	9.580	8,441,504

← NewerPage 8 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.