Zhejiang Baida Precision Mnfg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.900	11.450	10.110	11.370	11.136	1,414,560
2022-05-09	10.780	11.190	10.660	11.030	10.803	1,408,485
2022-05-06	10.540	10.830	10.430	10.690	10.470	868,380
2022-05-05	10.800	10.900	10.680	10.750	10.529	977,606
2022-04-29	10.400	11.070	10.160	10.800	10.578	2,208,680
2022-04-28	10.370	10.450	10.250	10.320	10.108	1,342,520
2022-04-27	10.300	10.700	9.860	10.560	10.343	2,201,800
2022-04-26	10.450	10.450	9.860	10.250	10.039	1,475,468
2022-04-25	11.310	11.310	10.260	10.450	10.235	2,161,000
2022-04-22	12.210	12.210	11.400	11.400	11.165	1,514,400
2022-04-21	12.750	12.750	12.060	12.110	11.861	2,404,620
2022-04-20	12.600	12.780	12.300	12.730	12.468	3,682,000
2022-04-19	12.730	12.780	12.370	12.620	12.360	2,080,700
2022-04-18	12.870	12.870	12.200	12.700	12.439	2,881,320
2022-04-15	12.840	12.840	12.210	12.240	11.988	3,115,000
2022-04-14	13.070	13.100	12.800	12.920	12.654	2,154,880
2022-04-13	13.290	13.290	12.660	12.890	12.625	3,581,480
2022-04-12	12.500	13.400	12.290	13.310	13.036	4,866,885
2022-04-11	12.890	12.890	12.120	12.280	12.027	1,832,700
2022-04-08	12.960	13.050	12.520	12.520	12.262	1,918,100
2022-04-07	13.150	13.270	12.830	12.930	12.664	2,000,065
2022-04-06	13.350	13.390	13.100	13.320	13.046	2,517,640
2022-04-01	13.340	13.450	12.800	13.000	12.733	4,147,220
2022-03-31	13.270	13.480	13.150	13.410	13.134	2,287,300
2022-03-30	13.250	13.520	13.140	13.320	13.046	2,911,720
2022-03-29	13.250	13.570	13.120	13.260	12.987	2,180,580
2022-03-28	13.200	13.250	13.000	13.250	12.977	1,992,328
2022-03-25	13.320	13.350	13.050	13.220	12.948	2,928,840
2022-03-24	13.700	13.820	13.200	13.250	12.977	4,873,820
2022-03-23	13.750	13.980	13.510	13.750	13.467	3,982,611
2022-03-22	13.690	13.750	13.400	13.600	13.320	2,682,580
2022-03-21	13.670	13.730	13.420	13.700	13.418	4,304,468
2022-03-18	13.400	13.900	13.300	13.670	13.389	5,927,376
2022-03-17	13.360	13.840	13.290	13.380	13.105	6,933,096
2022-03-16	12.970	14.160	12.910	13.620	13.340	8,524,735
2022-03-15	12.870	13.190	12.710	12.870	12.605	3,561,437
2022-03-14	13.160	13.290	12.840	12.840	12.576	2,982,227
2022-03-11	13.000	13.210	12.700	13.050	12.782	3,408,889
2022-03-10	12.710	13.280	12.710	13.050	12.782	5,143,672
2022-03-09	12.420	12.730	12.090	12.670	12.409	4,631,406
2022-03-08	12.220	12.570	12.070	12.460	12.204	2,507,587
2022-03-07	12.110	12.430	12.110	12.240	11.988	1,460,340
2022-03-04	12.230	12.320	12.110	12.220	11.969	1,093,460
2022-03-03	12.190	12.500	12.150	12.320	12.067	1,923,340
2022-03-02	12.330	12.330	12.110	12.150	11.900	973,620
2022-03-01	12.060	12.240	12.000	12.220	11.969	1,383,680
2022-02-28	11.980	12.010	11.610	11.980	11.734	1,001,300
2022-02-25	11.850	12.100	11.820	11.980	11.734	1,101,380
2022-02-24	12.200	12.380	11.640	11.810	11.567	2,510,367
2022-02-23	12.030	12.350	12.030	12.330	12.076	1,344,510
2022-02-22	12.180	12.210	11.920	12.150	11.900	1,370,252
2022-02-21	12.280	12.320	12.110	12.180	11.929	1,555,829
2022-02-18	12.650	12.660	12.210	12.320	12.067	2,274,929
2022-02-17	13.130	13.260	12.610	12.630	12.370	3,522,560
2022-02-16	12.680	13.350	12.650	13.130	12.860	4,054,890
2022-02-15	12.740	12.770	12.510	12.640	12.380	1,633,848
2022-02-14	12.600	12.800	12.600	12.730	12.468	970,300
2022-02-11	12.710	12.820	12.590	12.670	12.409	2,157,860
2022-02-10	12.780	12.880	12.650	12.760	12.497	1,239,620
2022-02-09	12.810	13.000	12.690	12.770	12.507	1,826,580

← NewerPage 19 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.