Zhejiang Baida Precision Mnfg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.020 | 11.270 | 10.860 | 11.050 | 10.823 | 1,277,034 |
| 2021-11-08 | 10.790 | 11.030 | 10.560 | 11.020 | 10.793 | 1,630,340 |
| 2021-11-05 | 10.630 | 10.710 | 10.470 | 10.640 | 10.421 | 1,065,860 |
| 2021-11-04 | 10.860 | 10.860 | 10.430 | 10.600 | 10.382 | 1,073,640 |
| 2021-11-03 | 10.210 | 10.650 | 10.180 | 10.580 | 10.362 | 1,718,960 |
| 2021-11-02 | 10.410 | 10.530 | 10.190 | 10.230 | 10.020 | 1,232,260 |
| 2021-11-01 | 10.730 | 10.730 | 10.300 | 10.540 | 10.323 | 1,741,143 |
| 2021-10-29 | 10.450 | 11.190 | 10.410 | 10.740 | 10.519 | 2,575,363 |
| 2021-10-28 | 10.080 | 10.750 | 10.080 | 10.610 | 10.392 | 2,307,712 |
| 2021-10-27 | 10.410 | 10.410 | 10.040 | 10.190 | 9.980 | 974,660 |
| 2021-10-26 | 10.300 | 10.460 | 10.220 | 10.310 | 10.098 | 472,820 |
| 2021-10-25 | 10.210 | 10.490 | 10.210 | 10.300 | 10.088 | 436,600 |
| 2021-10-22 | 10.680 | 10.680 | 10.290 | 10.310 | 10.098 | 757,239 |
| 2021-10-21 | 10.670 | 10.780 | 10.480 | 10.540 | 10.323 | 660,200 |
| 2021-10-20 | 10.720 | 10.920 | 10.640 | 10.660 | 10.441 | 502,488 |
| 2021-10-19 | 10.830 | 11.100 | 10.720 | 10.800 | 10.578 | 468,940 |
| 2021-10-18 | 10.300 | 11.030 | 10.300 | 10.830 | 10.607 | 716,760 |
| 2021-10-15 | 10.940 | 10.940 | 10.000 | 10.760 | 10.539 | 570,360 |
| 2021-10-14 | 10.860 | 10.880 | 10.590 | 10.810 | 10.588 | 449,240 |
← NewerPage 21 of 21 · 1,219 trading days
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.