Sichuan Baicha Baidao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.590	4.700	4.590	4.620	4.620	717,800
2026-07-27	4.600	4.660	4.520	4.640	4.640	866,600
2026-07-24	4.680	4.930	4.560	4.580	4.580	4,319,400
2026-07-23	4.730	4.760	4.680	4.700	4.700	900,800
2026-07-22	4.840	4.840	4.660	4.710	4.710	1,277,798
2026-07-21	4.920	4.980	4.760	4.790	4.790	2,048,200
2026-07-20	4.820	5.280	4.790	4.850	4.850	7,661,600
2026-07-17	4.840	4.890	4.740	4.810	4.810	942,800
2026-07-16	4.820	4.940	4.820	4.900	4.900	1,388,000
2026-07-15	4.820	4.890	4.770	4.840	4.840	988,400
2026-07-14	4.780	4.820	4.680	4.820	4.820	560,600
2026-07-13	4.750	4.840	4.750	4.780	4.780	235,600
2026-07-10	4.890	4.900	4.770	4.850	4.850	326,400
2026-07-09	4.840	4.900	4.700	4.900	4.900	597,000
2026-07-08	4.830	4.830	4.770	4.810	4.810	425,000
2026-07-07	4.860	4.860	4.730	4.760	4.760	326,200
2026-07-06	4.770	5.000	4.720	4.800	4.800	1,155,800
2026-07-03	4.540	4.770	4.540	4.770	4.770	1,421,000
2026-07-02	4.520	4.580	4.470	4.540	4.540	894,600
2026-06-30	4.570	4.600	4.420	4.520	4.520	1,641,400
2026-06-29	4.520	4.690	4.520	4.610	4.610	1,196,000
2026-06-26	4.640	4.640	4.490	4.590	4.590	1,312,000
2026-06-25	4.630	4.700	4.560	4.630	4.630	1,454,400
2026-06-24	4.760	4.760	4.630	4.710	4.710	896,200
2026-06-23	4.720	4.800	4.670	4.730	4.730	1,066,800
2026-06-22	4.810	4.810	4.650	4.750	4.750	2,361,400
2026-06-18	4.860	4.880	4.770	4.830	4.830	1,656,100
2026-06-17	4.920	4.990	4.850	4.870	4.870	1,178,400
2026-06-16	4.990	5.010	4.910	4.980	4.980	1,201,400
2026-06-15	5.130	5.140	4.980	5.010	5.010	1,851,800
2026-06-12	5.030	5.140	5.030	5.110	5.110	1,335,800
2026-06-11	5.180	5.200	4.980	5.020	5.020	3,044,200
2026-06-10	5.150	5.230	5.120	5.170	5.170	1,027,200
2026-06-09	5.150	5.240	5.060	5.230	5.230	1,068,200
2026-06-08	5.230	5.290	5.080	5.150	5.150	2,060,400
2026-06-05	5.300	5.920	5.090	5.260	5.260	4,613,000
2026-06-04	5.290	5.290	5.130	5.140	5.140	664,800
2026-06-03	5.340	5.340	5.220	5.240	5.240	1,086,600
2026-06-02	5.440	5.440	5.320	5.360	5.360	919,400
2026-06-01	5.280	5.460	5.210	5.390	5.390	1,766,600
2026-05-29	5.190	5.320	5.140	5.250	5.250	5,966,200
2026-05-28	5.250	5.250	5.070	5.180	5.180	1,406,800
2026-05-27	5.200	5.320	5.110	5.180	5.180	1,802,000
2026-05-26	5.300	5.310	5.090	5.220	5.220	1,438,200
2026-05-22	5.440	5.480	5.370	5.430	5.216	789,600
2026-05-21	5.470	5.580	5.410	5.430	5.216	889,400
2026-05-20	5.600	5.600	5.400	5.470	5.254	1,022,000
2026-05-19	5.560	5.620	5.490	5.520	5.302	1,471,000
2026-05-18	5.730	5.730	5.520	5.530	5.312	1,647,400
2026-05-15	5.630	5.740	5.560	5.720	5.494	1,912,400
2026-05-14	5.850	5.850	5.570	5.620	5.398	1,863,800
2026-05-13	5.830	5.870	5.750	5.790	5.561	1,315,800
2026-05-12	5.960	5.980	5.810	5.830	5.600	4,658,800
2026-05-11	5.980	5.980	5.810	5.920	5.686	1,530,600
2026-05-08	6.000	6.000	5.910	5.990	5.753	993,850
2026-05-07	6.130	6.170	5.920	5.960	5.725	2,333,400
2026-05-06	6.120	6.220	5.920	6.080	5.840	2,450,400
2026-05-05	6.120	6.210	6.020	6.110	5.869	194,200
2026-05-04	6.230	6.290	6.110	6.120	5.878	197,000
2026-04-30	6.070	6.400	6.060	6.200	5.955	4,529,600

← NewerPage 2 of 11 · 615 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2062 HKD
2025-09-26	0.1968 HKD
2025-05-26	0.2175 HKD
2025-01-06	0.3888 HKD
2024-06-28	0.3069 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.