Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.490	12.280	11.400	12.000	12.000	3,599,240
2026-10-19	11.740	11.740	11.300	11.510	11.510	3,831,150
2026-10-16	11.900	11.970	11.580	11.680	11.680	2,727,600
2026-10-15	11.600	11.810	11.250	11.660	11.660	4,980,700
2026-10-14	12.120	12.170	11.710	11.740	11.740	2,544,900
2026-10-13	11.990	12.180	11.530	12.070	12.070	2,743,100
2026-10-12	12.290	12.380	11.980	12.080	12.080	2,503,000
2026-10-09	12.410	12.410	11.980	12.260	12.260	3,379,292
2026-10-08	12.350	12.510	12.080	12.430	12.430	3,293,916
2026-09-30	12.440	12.550	12.300	12.380	12.380	2,570,700
2026-09-29	12.420	12.520	12.220	12.390	12.390	2,419,000
2026-09-28	12.460	12.620	12.210	12.300	12.300	3,238,000
2026-09-24	12.580	12.840	12.420	12.460	12.460	4,012,000
2026-09-23	12.980	12.980	12.570	12.620	12.620	2,701,400
2026-09-22	13.180	13.190	12.880	12.910	12.910	2,792,300
2026-09-21	12.840	13.280	12.800	13.020	13.020	3,609,240
2026-09-18	12.650	12.840	12.610	12.830	12.830	3,376,400
2026-09-17	13.090	13.090	12.470	12.530	12.530	4,885,625
2026-09-16	12.800	13.500	12.560	13.050	13.050	6,253,100
2026-09-15	12.990	13.300	12.730	12.750	12.750	4,319,890
2026-09-14	13.050	13.250	12.660	13.050	13.050	4,203,600
2026-09-11	13.350	13.540	12.880	13.140	13.140	6,205,400
2026-09-10	13.870	13.870	13.340	13.560	13.560	7,689,300
2026-09-09	13.690	13.990	13.370	13.870	13.870	9,111,000
2026-09-08	12.650	13.680	12.550	13.600	13.600	11,884,425
2026-09-07	12.540	12.780	12.410	12.650	12.650	3,103,200
2026-09-04	12.710	12.810	12.440	12.540	12.540	2,971,000
2026-09-03	12.790	12.950	12.650	12.710	12.710	2,776,700
2026-09-02	12.760	12.920	12.630	12.780	12.780	3,592,800
2026-09-01	12.910	13.030	12.700	12.760	12.760	3,063,100
2026-08-31	12.770	13.000	12.540	12.980	12.980	4,499,952
2026-08-28	12.760	12.870	12.630	12.700	12.700	4,091,700
2026-08-27	12.610	12.940	12.540	12.760	12.760	3,214,900
2026-08-26	12.780	12.920	12.520	12.610	12.610	2,650,500
2026-08-25	12.360	12.820	12.340	12.800	12.800	2,523,928
2026-08-24	12.500	12.590	12.220	12.520	12.520	3,317,525
2026-08-21	12.390	12.550	12.350	12.490	12.490	3,199,290
2026-08-20	12.650	12.810	12.400	12.440	12.440	4,546,300
2026-08-19	13.350	13.350	12.560	12.560	12.560	6,038,300
2026-08-18	13.140	13.460	12.970	13.380	13.380	4,725,325
2026-08-17	13.240	13.260	13.030	13.170	13.170	3,260,625
2026-08-14	13.450	13.450	13.060	13.160	13.160	4,251,700
2026-08-13	13.200	13.540	13.110	13.330	13.330	6,039,300
2026-08-12	13.420	13.550	13.140	13.170	13.170	5,482,525
2026-08-11	13.130	13.620	12.910	13.410	13.410	9,031,500
2026-08-10	12.570	13.520	12.300	13.250	13.250	11,816,100
2026-08-07	12.200	12.600	11.980	12.450	12.450	6,312,400
2026-08-06	11.840	12.340	11.840	12.330	12.330	5,535,400
2026-08-05	11.900	11.990	11.750	11.960	11.960	5,627,000
2026-08-04	11.840	11.920	11.740	11.840	11.840	4,102,000
2026-08-03	11.510	11.910	11.450	11.830	11.830	5,633,300
2026-07-31	11.340	11.580	11.330	11.400	11.400	4,741,000
2026-07-30	11.580	11.590	11.130	11.130	11.130	5,731,300
2026-07-29	11.500	11.800	11.450	11.580	11.580	6,158,000
2026-07-28	11.610	11.700	11.370	11.570	11.570	7,739,600
2026-07-27	10.970	11.550	10.800	11.500	11.500	11,324,674
2026-07-24	10.710	11.500	10.680	10.880	10.880	14,031,400
2026-07-23	9.900	10.910	9.820	10.910	10.910	8,628,700
2026-07-22	10.030	10.170	9.830	9.920	9.920	4,886,800
2026-07-21	10.080	10.180	9.450	10.060	10.060	8,101,200

Page 1 of 3 · 121 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.