Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.650 | 1.740 | 1.630 | 1.710 | 1.710 | 9,545,500 |
| 2024-07-26 | 1.700 | 1.730 | 1.650 | 1.670 | 1.670 | 11,077,089 |
| 2024-07-25 | 1.720 | 1.780 | 1.660 | 1.720 | 1.720 | 19,688,059 |
| 2024-07-24 | 1.700 | 1.780 | 1.660 | 1.750 | 1.750 | 26,053,520 |
| 2024-07-23 | 1.870 | 1.880 | 1.700 | 1.700 | 1.700 | 24,163,396 |
| 2024-07-22 | 1.710 | 1.790 | 1.700 | 1.790 | 1.790 | 12,666,407 |
| 2024-07-19 | 1.640 | 1.770 | 1.620 | 1.700 | 1.700 | 27,408,400 |
| 2024-07-18 | 1.690 | 1.690 | 1.620 | 1.690 | 1.690 | 33,432,795 |
| 2024-07-17 | 1.600 | 1.610 | 1.580 | 1.610 | 1.610 | 5,322,280 |
| 2024-07-16 | 1.460 | 1.530 | 1.460 | 1.530 | 1.530 | 9,971,778 |
| 2024-07-15 | 1.450 | 1.490 | 1.400 | 1.460 | 1.460 | 9,933,854 |
| 2024-07-12 | 1.440 | 1.480 | 1.430 | 1.460 | 1.460 | 12,057,960 |
| 2024-07-11 | 1.370 | 1.440 | 1.370 | 1.440 | 1.440 | 13,726,272 |
| 2024-07-10 | 1.410 | 1.420 | 1.370 | 1.370 | 1.370 | 10,567,400 |
| 2024-07-09 | 1.470 | 1.500 | 1.420 | 1.440 | 1.440 | 12,560,058 |
| 2024-07-08 | 1.540 | 1.550 | 1.490 | 1.490 | 1.490 | 9,700,322 |
| 2024-07-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-04 | 1.620 | 1.630 | 1.550 | 1.550 | 1.550 | 11,347,900 |
| 2024-07-03 | 1.550 | 1.630 | 1.530 | 1.630 | 1.630 | 13,185,115 |
| 2024-07-02 | 1.510 | 1.580 | 1.510 | 1.550 | 1.550 | 11,172,666 |
| 2024-07-01 | 1.460 | 1.520 | 1.440 | 1.500 | 1.500 | 7,619,130 |
| 2024-06-28 | 1.470 | 1.510 | 1.450 | 1.480 | 1.480 | 8,448,004 |
| 2024-06-27 | 1.540 | 1.620 | 1.480 | 1.500 | 1.500 | 12,502,745 |
| 2024-06-26 | 1.520 | 1.590 | 1.510 | 1.560 | 1.560 | 11,978,660 |
| 2024-06-25 | 1.700 | 1.700 | 1.590 | 1.590 | 1.590 | 11,114,618 |
| 2024-06-24 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 15,598,241 |
| 2024-06-21 | 1.640 | 1.750 | 1.640 | 1.730 | 1.730 | 16,417,225 |
| 2024-06-20 | 1.760 | 1.780 | 1.660 | 1.670 | 1.670 | 23,221,491 |
| 2024-06-19 | 1.660 | 1.750 | 1.650 | 1.750 | 1.750 | 20,229,456 |
| 2024-06-18 | 1.620 | 1.720 | 1.610 | 1.670 | 1.670 | 23,341,944 |
| 2024-06-17 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 34,160,949 |
| 2024-06-14 | 1.790 | 1.790 | 1.660 | 1.740 | 1.740 | 59,606,966 |
| 2024-06-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 377,120 |
| 2024-06-12 | 1.590 | 1.620 | 1.570 | 1.620 | 1.620 | 8,874,656 |
| 2024-06-11 | 1.540 | 1.540 | 1.450 | 1.540 | 1.540 | 24,330,727 |
| 2024-06-07 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 23,041,421 |
| 2024-06-06 | 1.410 | 1.440 | 1.400 | 1.400 | 1.400 | 20,465,500 |
| 2024-06-05 | 1.330 | 1.470 | 1.330 | 1.470 | 1.470 | 68,547,685 |
| 2024-06-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 276,500 |
| 2024-06-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 392,500 |
| 2024-05-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 695,700 |
| 2024-05-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,865,200 |
| 2024-05-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 665,600 |
| 2024-05-28 | 1.810 | 1.830 | 1.810 | 1.810 | 1.810 | 13,748,900 |
| 2024-05-27 | 1.900 | 1.990 | 1.900 | 1.900 | 1.900 | 48,259,000 |
| 2024-05-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,279,100 |
| 2024-05-23 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 285,900 |
| 2024-05-22 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 172,800 |
| 2024-05-21 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 157,900 |
| 2024-05-20 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 305,000 |
| 2024-05-17 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 838,100 |
| 2024-05-16 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 392,500 |
| 2024-05-15 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 467,700 |
| 2024-05-14 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 270,600 |
| 2024-05-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 189,800 |
| 2024-05-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 207,900 |
| 2024-05-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 168,600 |
| 2024-05-08 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 226,100 |
| 2024-05-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 129,000 |
| 2024-05-06 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 70,700 |
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.