Zhejiang Baida Precision Mnfg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.190 | 10.190 | 9.900 | 10.030 | 10.030 | 6,083,736 |
| 2024-10-25 | 9.930 | 10.450 | 9.780 | 10.120 | 10.120 | 9,717,313 |
| 2024-10-24 | 9.720 | 9.990 | 9.690 | 9.820 | 9.820 | 5,538,790 |
| 2024-10-23 | 9.700 | 9.790 | 9.600 | 9.720 | 9.720 | 5,835,700 |
| 2024-10-22 | 9.750 | 9.780 | 9.630 | 9.730 | 9.730 | 5,972,075 |
| 2024-10-21 | 9.800 | 9.990 | 9.590 | 9.830 | 9.830 | 13,312,720 |
| 2024-10-18 | 8.830 | 9.700 | 8.830 | 9.700 | 9.700 | 6,798,695 |
| 2024-10-17 | 9.030 | 9.120 | 8.820 | 8.820 | 8.820 | 2,170,480 |
| 2024-10-16 | 8.840 | 9.040 | 8.840 | 8.990 | 8.990 | 1,744,900 |
| 2024-10-15 | 9.100 | 9.160 | 8.950 | 8.970 | 8.970 | 2,134,600 |
| 2024-10-14 | 8.970 | 9.170 | 8.830 | 9.140 | 9.140 | 2,990,740 |
| 2024-10-11 | 9.290 | 9.310 | 8.830 | 8.910 | 8.910 | 3,645,900 |
| 2024-10-10 | 9.360 | 9.590 | 9.170 | 9.300 | 9.300 | 3,332,769 |
| 2024-10-09 | 10.180 | 10.180 | 9.360 | 9.370 | 9.370 | 5,705,718 |
| 2024-10-08 | 10.930 | 10.930 | 10.050 | 10.360 | 10.360 | 8,170,671 |
| 2024-09-30 | 9.500 | 10.020 | 9.170 | 9.940 | 9.940 | 7,941,687 |
| 2024-09-27 | 8.750 | 9.150 | 8.750 | 9.140 | 9.140 | 2,694,850 |
| 2024-09-26 | 8.410 | 8.720 | 8.370 | 8.700 | 8.700 | 2,118,900 |
| 2024-09-25 | 8.400 | 8.600 | 8.400 | 8.420 | 8.420 | 2,345,300 |
| 2024-09-24 | 8.100 | 8.340 | 8.060 | 8.340 | 8.340 | 1,717,600 |
| 2024-09-23 | 8.100 | 8.180 | 8.030 | 8.080 | 8.080 | 891,685 |
| 2024-09-20 | 8.190 | 8.210 | 8.050 | 8.080 | 8.080 | 795,400 |
| 2024-09-19 | 8.030 | 8.250 | 7.970 | 8.180 | 8.180 | 1,334,500 |
| 2024-09-18 | 8.080 | 8.160 | 7.790 | 7.990 | 7.990 | 1,578,240 |
| 2024-09-13 | 8.310 | 8.410 | 8.100 | 8.110 | 8.110 | 1,302,600 |
| 2024-09-12 | 8.380 | 8.470 | 8.340 | 8.350 | 8.350 | 687,800 |
| 2024-09-11 | 8.450 | 8.450 | 8.330 | 8.390 | 8.390 | 781,700 |
| 2024-09-10 | 8.290 | 8.440 | 8.200 | 8.410 | 8.410 | 1,063,280 |
| 2024-09-09 | 8.230 | 8.350 | 8.110 | 8.270 | 8.270 | 1,084,100 |
| 2024-09-06 | 8.480 | 8.480 | 8.230 | 8.240 | 8.240 | 1,135,100 |
| 2024-09-05 | 8.430 | 8.490 | 8.360 | 8.420 | 8.420 | 1,010,000 |
| 2024-09-04 | 8.530 | 8.530 | 8.380 | 8.400 | 8.400 | 1,018,600 |
| 2024-09-03 | 8.350 | 8.500 | 8.270 | 8.480 | 8.480 | 1,286,500 |
| 2024-09-02 | 8.470 | 8.520 | 8.330 | 8.330 | 8.330 | 1,394,000 |
| 2024-08-30 | 8.300 | 8.560 | 8.300 | 8.400 | 8.400 | 1,771,800 |
| 2024-08-29 | 8.130 | 8.370 | 8.060 | 8.360 | 8.360 | 1,167,300 |
| 2024-08-28 | 8.050 | 8.240 | 7.950 | 8.120 | 8.120 | 1,188,400 |
| 2024-08-27 | 8.110 | 8.200 | 8.010 | 8.020 | 8.020 | 922,600 |
| 2024-08-26 | 8.020 | 8.220 | 8.010 | 8.190 | 8.190 | 1,365,900 |
| 2024-08-23 | 8.100 | 8.260 | 7.910 | 8.010 | 8.010 | 1,495,400 |
| 2024-08-22 | 8.370 | 8.430 | 8.090 | 8.100 | 8.100 | 1,352,000 |
| 2024-08-21 | 8.360 | 8.430 | 8.290 | 8.360 | 8.360 | 904,500 |
| 2024-08-20 | 8.500 | 8.530 | 8.290 | 8.360 | 8.360 | 1,413,640 |
| 2024-08-19 | 8.610 | 8.670 | 8.510 | 8.530 | 8.530 | 981,733 |
| 2024-08-16 | 8.680 | 8.710 | 8.610 | 8.620 | 8.620 | 1,081,000 |
| 2024-08-15 | 8.630 | 8.690 | 8.480 | 8.680 | 8.680 | 1,225,603 |
| 2024-08-14 | 8.650 | 8.750 | 8.590 | 8.630 | 8.630 | 788,500 |
| 2024-08-13 | 8.620 | 8.690 | 8.540 | 8.640 | 8.640 | 875,900 |
| 2024-08-12 | 8.660 | 8.700 | 8.590 | 8.610 | 8.610 | 1,128,290 |
| 2024-08-09 | 8.750 | 8.810 | 8.640 | 8.650 | 8.650 | 1,239,700 |
| 2024-08-08 | 8.760 | 8.780 | 8.600 | 8.720 | 8.720 | 1,161,900 |
| 2024-08-07 | 8.840 | 8.890 | 8.730 | 8.780 | 8.780 | 1,542,100 |
| 2024-08-06 | 8.730 | 8.860 | 8.670 | 8.830 | 8.830 | 2,116,400 |
| 2024-08-05 | 8.900 | 9.030 | 8.600 | 8.660 | 8.660 | 3,866,777 |
| 2024-08-02 | 8.970 | 9.560 | 8.880 | 9.020 | 9.020 | 5,336,300 |
| 2024-08-01 | 8.980 | 9.010 | 8.890 | 8.970 | 8.970 | 1,526,100 |
| 2024-07-31 | 8.660 | 8.950 | 8.620 | 8.940 | 8.940 | 1,772,641 |
| 2024-07-30 | 8.530 | 8.660 | 8.470 | 8.660 | 8.660 | 1,192,490 |
| 2024-07-29 | 8.640 | 8.680 | 8.550 | 8.590 | 8.590 | 1,085,191 |
| 2024-07-26 | 8.430 | 8.670 | 8.430 | 8.640 | 8.640 | 2,002,800 |
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.