Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.770 | 3.810 | 3.650 | 3.670 | 3.670 | 4,234,900 |
| 2026-10-21 | 3.840 | 3.840 | 3.760 | 3.780 | 3.780 | 2,493,900 |
| 2026-10-20 | 3.810 | 3.850 | 3.730 | 3.800 | 3.800 | 3,739,627 |
| 2026-10-19 | 3.920 | 3.920 | 3.710 | 3.810 | 3.810 | 4,664,840 |
| 2026-10-16 | 3.980 | 4.040 | 3.900 | 3.920 | 3.920 | 2,487,700 |
| 2026-10-15 | 3.890 | 4.030 | 3.890 | 3.930 | 3.930 | 3,552,800 |
| 2026-10-14 | 4.050 | 4.100 | 4.020 | 4.020 | 4.020 | 2,453,400 |
| 2026-10-13 | 4.110 | 4.170 | 4.050 | 4.080 | 4.080 | 4,787,100 |
| 2026-10-12 | 4.360 | 4.360 | 4.140 | 4.150 | 4.150 | 3,734,600 |
| 2026-10-09 | 4.250 | 4.290 | 4.120 | 4.270 | 4.270 | 3,999,800 |
| 2026-10-08 | 4.140 | 4.300 | 4.140 | 4.220 | 4.220 | 5,861,799 |
| 2026-09-30 | 4.200 | 4.230 | 4.050 | 4.090 | 4.090 | 6,538,400 |
| 2026-09-29 | 4.200 | 4.290 | 4.190 | 4.200 | 4.200 | 3,360,400 |
| 2026-09-28 | 4.300 | 4.300 | 4.200 | 4.220 | 4.220 | 2,927,712 |
| 2026-09-24 | 4.390 | 4.420 | 4.270 | 4.310 | 4.310 | 4,127,037 |
| 2026-09-23 | 4.450 | 4.480 | 4.390 | 4.390 | 4.390 | 3,518,400 |
| 2026-09-22 | 4.380 | 4.500 | 4.350 | 4.470 | 4.470 | 5,879,100 |
| 2026-09-21 | 4.470 | 4.470 | 4.370 | 4.390 | 4.390 | 5,333,100 |
| 2026-09-18 | 4.510 | 4.570 | 4.460 | 4.460 | 4.460 | 5,316,600 |
| 2026-09-17 | 4.690 | 4.760 | 4.530 | 4.530 | 4.530 | 6,951,772 |
| 2026-09-16 | 4.430 | 4.770 | 4.420 | 4.660 | 4.660 | 11,171,800 |
| 2026-09-15 | 4.610 | 4.610 | 4.220 | 4.480 | 4.480 | 7,963,836 |
| 2026-09-14 | 4.650 | 4.740 | 4.540 | 4.620 | 4.620 | 10,005,800 |
| 2026-09-11 | 4.450 | 4.680 | 4.390 | 4.630 | 4.630 | 12,076,396 |
| 2026-09-10 | 4.420 | 4.490 | 4.380 | 4.460 | 4.460 | 5,161,300 |
| 2026-09-09 | 4.360 | 4.490 | 4.350 | 4.430 | 4.430 | 6,987,700 |
| 2026-09-08 | 4.390 | 4.390 | 4.330 | 4.350 | 4.350 | 7,305,456 |
| 2026-09-07 | 4.350 | 4.410 | 4.330 | 4.360 | 4.360 | 4,794,936 |
| 2026-09-04 | 4.340 | 4.410 | 4.310 | 4.330 | 4.330 | 7,225,120 |
| 2026-09-03 | 4.130 | 4.410 | 4.130 | 4.340 | 4.340 | 11,898,732 |
| 2026-09-02 | 4.210 | 4.270 | 4.170 | 4.210 | 4.210 | 6,236,100 |
| 2026-09-01 | 4.320 | 4.320 | 4.130 | 4.220 | 4.220 | 10,262,300 |
| 2026-08-31 | 4.360 | 4.430 | 4.300 | 4.320 | 4.320 | 8,244,360 |
| 2026-08-28 | 4.380 | 4.430 | 4.310 | 4.340 | 4.340 | 10,774,200 |
| 2026-08-27 | 4.470 | 4.550 | 4.280 | 4.400 | 4.400 | 20,960,737 |
| 2026-08-26 | 5.000 | 5.120 | 4.660 | 4.660 | 4.660 | 29,577,388 |
| 2026-08-25 | 5.030 | 5.190 | 4.950 | 5.180 | 5.180 | 7,872,300 |
| 2026-08-24 | 5.160 | 5.290 | 5.030 | 5.080 | 5.080 | 10,903,300 |
| 2026-08-21 | 4.860 | 5.080 | 4.760 | 5.080 | 5.080 | 12,765,533 |
| 2026-08-20 | 4.750 | 4.850 | 4.700 | 4.760 | 4.760 | 5,261,860 |
| 2026-08-19 | 5.000 | 5.010 | 4.760 | 4.760 | 4.760 | 8,058,100 |
| 2026-08-18 | 4.970 | 5.140 | 4.970 | 5.010 | 5.010 | 6,434,096 |
| 2026-08-17 | 5.000 | 5.140 | 4.900 | 5.030 | 5.030 | 9,403,896 |
| 2026-08-14 | 5.180 | 5.200 | 4.770 | 5.030 | 5.030 | 18,385,167 |
| 2026-08-13 | 4.800 | 5.270 | 4.800 | 5.160 | 5.160 | 23,705,947 |
| 2026-08-12 | 4.490 | 4.900 | 4.480 | 4.800 | 4.800 | 11,869,191 |
| 2026-08-11 | 4.520 | 4.560 | 4.360 | 4.550 | 4.550 | 9,104,840 |
| 2026-08-10 | 4.660 | 4.710 | 4.490 | 4.490 | 4.490 | 10,092,700 |
| 2026-08-07 | 4.500 | 4.630 | 4.350 | 4.590 | 4.590 | 11,120,460 |
| 2026-08-06 | 4.330 | 4.460 | 4.260 | 4.430 | 4.430 | 7,080,020 |
| 2026-08-05 | 4.230 | 4.430 | 4.230 | 4.310 | 4.310 | 7,413,928 |
| 2026-08-04 | 4.300 | 4.300 | 4.160 | 4.280 | 4.280 | 5,179,900 |
| 2026-08-03 | 4.080 | 4.250 | 4.050 | 4.240 | 4.240 | 5,795,000 |
| 2026-07-31 | 4.020 | 4.120 | 4.020 | 4.080 | 4.080 | 5,627,232 |
| 2026-07-30 | 4.210 | 4.260 | 4.050 | 4.050 | 4.050 | 6,191,500 |
| 2026-07-29 | 4.280 | 4.330 | 4.190 | 4.220 | 4.220 | 4,928,700 |
| 2026-07-28 | 4.070 | 4.280 | 4.030 | 4.180 | 4.180 | 7,573,580 |
| 2026-07-27 | 4.010 | 4.120 | 4.010 | 4.070 | 4.070 | 3,102,100 |
| 2026-07-24 | 4.000 | 4.110 | 4.000 | 4.040 | 4.040 | 4,755,556 |
| 2026-07-23 | 3.950 | 4.110 | 3.950 | 4.040 | 4.040 | 5,185,900 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-31 | 0.0960 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.