Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2024-04-29 | 4.190 | 4.380 | 4.160 | 4.330 | 4.330 | 23,307,612 |
| 2024-04-26 | 4.220 | 4.310 | 4.180 | 4.250 | 4.250 | 16,901,500 |
| 2024-04-25 | 4.150 | 4.380 | 4.110 | 4.220 | 4.220 | 18,223,751 |
| 2024-04-24 | 4.060 | 4.150 | 3.980 | 4.150 | 4.150 | 16,436,305 |
| 2024-04-23 | 3.910 | 4.090 | 3.900 | 4.050 | 4.050 | 22,447,206 |
| 2024-04-22 | 4.080 | 4.110 | 3.790 | 3.860 | 3.860 | 26,166,873 |
| 2024-04-19 | 4.290 | 4.290 | 4.060 | 4.100 | 4.100 | 20,897,782 |
| 2024-04-18 | 4.400 | 4.420 | 4.170 | 4.270 | 4.270 | 23,522,340 |
| 2024-04-17 | 3.970 | 4.420 | 3.970 | 4.390 | 4.390 | 26,754,683 |
| 2024-04-16 | 4.320 | 4.410 | 4.220 | 4.220 | 4.220 | 7,327,100 |
| 2024-04-15 | 5.150 | 5.230 | 4.690 | 4.690 | 4.690 | 23,404,781 |
| 2024-04-12 | 5.370 | 5.430 | 5.190 | 5.210 | 5.210 | 14,028,800 |
| 2024-04-11 | 5.400 | 5.510 | 5.250 | 5.430 | 5.430 | 12,440,700 |
| 2024-04-10 | 5.660 | 5.730 | 5.310 | 5.470 | 5.470 | 16,095,816 |
| 2024-04-09 | 5.410 | 5.880 | 5.350 | 5.700 | 5.700 | 21,227,583 |
| 2024-04-08 | 5.960 | 5.960 | 5.460 | 5.470 | 5.470 | 27,728,784 |
| 2024-04-03 | 6.110 | 6.200 | 6.010 | 6.030 | 6.030 | 21,708,800 |
| 2024-04-02 | 5.980 | 6.180 | 5.940 | 6.110 | 6.110 | 30,513,192 |
| 2024-04-01 | 5.900 | 5.970 | 5.840 | 5.920 | 5.920 | 18,238,002 |
| 2024-03-29 | 5.920 | 6.060 | 5.800 | 5.880 | 5.880 | 17,507,328 |
| 2024-03-28 | 5.780 | 6.280 | 5.750 | 5.980 | 5.980 | 37,470,982 |
| 2024-03-27 | 5.980 | 5.980 | 5.800 | 5.840 | 5.840 | 13,983,643 |
| 2024-03-26 | 5.800 | 6.050 | 5.730 | 5.980 | 5.980 | 24,702,528 |
| 2024-03-25 | 6.010 | 6.190 | 5.870 | 5.880 | 5.880 | 28,108,935 |
| 2024-03-22 | 6.370 | 6.400 | 6.060 | 6.080 | 6.080 | 35,072,490 |
| 2024-03-21 | 6.130 | 6.670 | 6.090 | 6.390 | 6.390 | 58,846,669 |
| 2024-03-20 | 5.990 | 6.120 | 5.940 | 6.060 | 6.060 | 18,914,351 |
| 2024-03-19 | 5.890 | 6.160 | 5.890 | 5.960 | 5.960 | 31,708,231 |
| 2024-03-18 | 5.900 | 5.940 | 5.780 | 5.890 | 5.890 | 27,616,917 |
| 2024-03-15 | 5.900 | 5.970 | 5.730 | 5.900 | 5.900 | 30,454,412 |
| 2024-03-14 | 5.840 | 6.460 | 5.760 | 6.080 | 6.080 | 47,378,171 |
| 2024-03-13 | 5.830 | 5.980 | 5.730 | 5.870 | 5.870 | 24,317,743 |
| 2024-03-12 | 5.580 | 5.800 | 5.480 | 5.780 | 5.780 | 24,747,500 |
| 2024-03-11 | 5.320 | 5.570 | 5.290 | 5.570 | 5.570 | 19,834,492 |
| 2024-03-08 | 5.260 | 5.360 | 5.140 | 5.260 | 5.260 | 12,411,092 |
| 2024-03-07 | 5.460 | 5.510 | 5.230 | 5.240 | 5.240 | 14,493,064 |
| 2024-03-06 | 5.240 | 5.470 | 5.240 | 5.410 | 5.410 | 16,666,007 |
| 2024-03-05 | 5.540 | 5.550 | 5.200 | 5.230 | 5.230 | 18,591,544 |
| 2024-03-04 | 5.760 | 5.800 | 5.440 | 5.540 | 5.540 | 18,715,952 |
| 2024-03-01 | 5.880 | 6.040 | 5.600 | 5.750 | 5.750 | 25,911,803 |
| 2024-02-29 | 5.250 | 5.900 | 5.120 | 5.880 | 5.880 | 35,693,304 |
| 2024-02-28 | 6.230 | 6.350 | 5.560 | 5.560 | 5.560 | 34,710,003 |
| 2024-02-27 | 5.800 | 6.180 | 5.790 | 6.180 | 6.180 | 23,140,496 |
| 2024-02-26 | 5.820 | 6.030 | 5.700 | 5.890 | 5.890 | 25,827,684 |
| 2024-02-23 | 5.500 | 5.830 | 5.440 | 5.820 | 5.820 | 26,393,618 |
| 2024-02-22 | 5.150 | 5.500 | 5.150 | 5.480 | 5.480 | 27,470,158 |
| 2024-02-21 | 4.860 | 5.440 | 4.810 | 5.200 | 5.200 | 32,156,080 |
| 2024-02-20 | 4.600 | 5.140 | 4.600 | 4.970 | 4.970 | 28,819,839 |
| 2024-02-19 | 4.750 | 5.000 | 4.630 | 5.000 | 5.000 | 25,401,157 |
| 2024-02-08 | 4.250 | 4.930 | 4.100 | 4.890 | 4.890 | 28,906,237 |
| 2024-02-07 | 4.990 | 5.050 | 4.560 | 4.560 | 4.560 | 19,701,299 |
| 2024-02-06 | 5.200 | 5.330 | 5.070 | 5.070 | 5.070 | 18,692,107 |
| 2024-02-05 | 5.980 | 5.980 | 5.630 | 5.630 | 5.630 | 19,144,961 |
| 2024-02-02 | 6.950 | 7.000 | 6.260 | 6.260 | 6.260 | 22,582,607 |
| 2024-02-01 | 7.630 | 7.640 | 6.950 | 6.950 | 6.950 | 19,723,827 |
| 2024-01-31 | 7.800 | 8.540 | 7.660 | 7.720 | 7.720 | 23,185,353 |
| 2024-01-30 | 8.720 | 8.750 | 8.050 | 8.100 | 8.100 | 15,542,760 |
| 2024-01-29 | 9.000 | 9.100 | 8.670 | 8.720 | 8.720 | 12,578,022 |
| 2024-01-26 | 9.200 | 9.210 | 8.920 | 8.930 | 8.930 | 13,197,860 |
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.