Sichuan Baicha Baidao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 9.600 | 10.260 | 9.550 | 9.950 | 9.130 | 509,800 |
| 2025-02-06 | 9.840 | 9.840 | 9.600 | 9.700 | 8.900 | 120,400 |
| 2025-02-05 | 9.880 | 9.880 | 9.590 | 9.690 | 8.891 | 98,400 |
| 2025-02-04 | 9.810 | 10.180 | 9.700 | 9.970 | 9.148 | 114,200 |
| 2025-02-03 | 10.500 | 10.500 | 9.780 | 9.810 | 9.001 | 83,800 |
| 2025-01-28 | 10.100 | 10.360 | 9.940 | 10.360 | 9.506 | 100,062 |
| 2025-01-27 | 9.580 | 9.900 | 9.580 | 9.850 | 9.038 | 325,800 |
| 2025-01-24 | 9.500 | 9.640 | 9.400 | 9.590 | 8.799 | 145,600 |
| 2025-01-23 | 9.560 | 9.570 | 9.240 | 9.500 | 8.717 | 133,400 |
| 2025-01-22 | 9.720 | 9.750 | 9.420 | 9.520 | 8.735 | 143,400 |
| 2025-01-21 | 9.620 | 9.620 | 9.380 | 9.450 | 8.671 | 89,200 |
| 2025-01-20 | 9.500 | 9.750 | 9.380 | 9.480 | 8.698 | 241,800 |
| 2025-01-17 | 9.690 | 9.690 | 9.300 | 9.500 | 8.717 | 178,400 |
| 2025-01-16 | 9.800 | 9.800 | 9.470 | 9.520 | 8.735 | 94,600 |
| 2025-01-15 | 9.500 | 9.990 | 9.410 | 9.500 | 8.717 | 467,000 |
| 2025-01-14 | 9.500 | 9.510 | 8.970 | 9.410 | 8.634 | 382,600 |
| 2025-01-13 | 9.250 | 9.440 | 8.900 | 8.960 | 8.221 | 229,800 |
| 2025-01-10 | 9.450 | 9.500 | 9.000 | 9.250 | 8.487 | 341,800 |
| 2025-01-09 | 9.430 | 9.690 | 9.390 | 9.600 | 8.809 | 84,200 |
| 2025-01-08 | 9.890 | 9.890 | 9.300 | 9.410 | 8.634 | 356,000 |
| 2025-01-07 | 10.300 | 10.300 | 9.710 | 9.900 | 9.084 | 394,000 |
| 2025-01-06 | 10.480 | 10.500 | 10.120 | 10.160 | 9.322 | 272,800 |
| 2025-01-03 | 10.420 | 11.140 | 10.320 | 10.480 | 9.259 | 1,251,800 |
| 2025-01-02 | 11.300 | 11.480 | 10.380 | 10.440 | 9.224 | 1,384,400 |
| 2024-12-31 | 10.560 | 11.360 | 10.480 | 11.300 | 9.984 | 1,922,800 |
| 2024-12-30 | 10.120 | 10.940 | 10.000 | 10.680 | 9.436 | 1,017,800 |
| 2024-12-27 | 10.420 | 10.440 | 10.120 | 10.220 | 9.030 | 348,600 |
| 2024-12-24 | 10.240 | 10.480 | 10.020 | 10.420 | 9.206 | 370,400 |
| 2024-12-23 | 10.400 | 10.400 | 10.200 | 10.220 | 9.030 | 206,000 |
| 2024-12-20 | 10.860 | 10.860 | 10.220 | 10.500 | 9.277 | 520,800 |
| 2024-12-19 | 10.460 | 11.460 | 10.460 | 10.460 | 9.242 | 336,000 |
| 2024-12-18 | 10.760 | 11.420 | 10.760 | 10.940 | 9.666 | 825,000 |
| 2024-12-17 | 10.120 | 11.100 | 10.120 | 10.740 | 9.489 | 1,421,400 |
| 2024-12-16 | 10.920 | 10.960 | 10.060 | 10.240 | 9.047 | 775,400 |
| 2024-12-13 | 11.340 | 12.260 | 10.700 | 10.920 | 9.648 | 2,622,200 |
| 2024-12-12 | 10.520 | 12.440 | 10.300 | 11.600 | 10.249 | 5,440,600 |
| 2024-12-11 | 10.380 | 10.880 | 10.300 | 10.440 | 9.224 | 1,100,800 |
| 2024-12-10 | 10.720 | 11.140 | 10.200 | 10.260 | 9.065 | 1,859,000 |
| 2024-12-09 | 9.540 | 10.420 | 9.500 | 10.420 | 9.206 | 1,743,400 |
| 2024-12-06 | 9.380 | 9.680 | 9.380 | 9.540 | 8.429 | 268,400 |
| 2024-12-05 | 9.510 | 9.700 | 9.350 | 9.380 | 8.287 | 414,800 |
| 2024-12-04 | 9.620 | 9.850 | 9.430 | 9.580 | 8.464 | 323,600 |
| 2024-12-03 | 9.780 | 9.990 | 9.780 | 9.780 | 8.641 | 351,600 |
| 2024-12-02 | 9.650 | 10.360 | 9.650 | 10.000 | 8.835 | 2,209,200 |
| 2024-11-29 | 9.950 | 10.220 | 9.740 | 9.780 | 8.641 | 3,792,800 |
| 2024-11-28 | 10.520 | 10.540 | 9.730 | 9.760 | 8.623 | 1,591,200 |
| 2024-11-27 | 11.500 | 11.660 | 9.510 | 10.540 | 9.312 | 2,187,400 |
| 2024-11-26 | 9.700 | 10.880 | 9.610 | 10.440 | 9.224 | 4,810,400 |
| 2024-11-25 | 9.300 | 9.860 | 9.050 | 9.700 | 8.570 | 1,872,400 |
| 2024-11-22 | 9.400 | 9.550 | 8.870 | 9.300 | 8.217 | 1,603,200 |
| 2024-11-21 | 9.100 | 9.540 | 8.960 | 9.280 | 8.199 | 1,367,400 |
| 2024-11-20 | 9.330 | 9.380 | 8.950 | 9.100 | 8.040 | 1,323,200 |
| 2024-11-19 | 8.770 | 9.780 | 8.770 | 9.310 | 8.226 | 3,017,000 |
| 2024-11-18 | 8.500 | 9.850 | 8.370 | 8.840 | 7.810 | 3,549,000 |
| 2024-11-15 | 8.430 | 8.650 | 8.390 | 8.500 | 7.510 | 744,600 |
| 2024-11-14 | 8.800 | 8.800 | 8.430 | 8.430 | 7.448 | 949,400 |
| 2024-11-13 | 8.960 | 8.960 | 8.520 | 8.800 | 7.775 | 993,800 |
| 2024-11-12 | 9.770 | 9.900 | 8.910 | 8.960 | 7.916 | 1,957,400 |
| 2024-11-11 | 9.540 | 10.000 | 9.540 | 9.770 | 8.632 | 957,400 |
| 2024-11-08 | 10.000 | 10.300 | 9.530 | 9.780 | 8.641 | 3,011,400 |
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.