Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 9.070 | 9.250 | 8.940 | 9.200 | 9.200 | 20,461,315 |
| 2024-01-24 | 8.980 | 9.270 | 8.750 | 9.070 | 9.070 | 22,225,067 |
| 2024-01-23 | 8.580 | 9.220 | 8.400 | 9.020 | 9.020 | 28,710,108 |
| 2024-01-22 | 8.750 | 9.020 | 8.500 | 8.560 | 8.560 | 30,216,074 |
| 2024-01-19 | 8.020 | 8.720 | 7.950 | 8.720 | 8.720 | 26,042,853 |
| 2024-01-18 | 7.940 | 8.060 | 7.680 | 7.930 | 7.930 | 13,243,713 |
| 2024-01-17 | 8.460 | 8.490 | 8.080 | 8.090 | 8.090 | 7,071,800 |
| 2024-01-16 | 8.650 | 8.650 | 8.390 | 8.420 | 8.420 | 9,253,372 |
| 2024-01-15 | 8.640 | 9.000 | 8.500 | 8.680 | 8.680 | 10,059,992 |
| 2024-01-12 | 8.800 | 8.850 | 8.550 | 8.620 | 8.620 | 5,836,097 |
| 2024-01-11 | 8.780 | 8.880 | 8.670 | 8.810 | 8.810 | 7,562,772 |
| 2024-01-10 | 8.970 | 9.000 | 8.770 | 8.790 | 8.790 | 12,871,596 |
| 2024-01-09 | 8.400 | 9.100 | 8.400 | 8.970 | 8.970 | 18,581,892 |
| 2024-01-08 | 8.510 | 8.630 | 8.360 | 8.400 | 8.400 | 7,829,460 |
| 2024-01-05 | 8.870 | 8.930 | 8.460 | 8.510 | 8.510 | 9,486,160 |
| 2024-01-04 | 9.060 | 9.070 | 8.850 | 8.870 | 8.870 | 6,930,862 |
| 2024-01-03 | 8.910 | 9.000 | 8.840 | 8.980 | 8.980 | 8,180,082 |
| 2024-01-02 | 8.880 | 9.050 | 8.820 | 8.900 | 8.900 | 10,942,197 |
| 2023-12-29 | 8.700 | 8.890 | 8.700 | 8.890 | 8.890 | 9,255,900 |
| 2023-12-28 | 8.580 | 8.910 | 8.570 | 8.700 | 8.700 | 10,392,646 |
| 2023-12-27 | 8.500 | 8.680 | 8.450 | 8.580 | 8.580 | 6,513,020 |
| 2023-12-26 | 8.630 | 8.730 | 8.460 | 8.470 | 8.470 | 5,867,634 |
| 2023-12-25 | 8.800 | 8.850 | 8.300 | 8.620 | 8.620 | 11,340,654 |
| 2023-12-22 | 9.030 | 9.060 | 8.800 | 8.870 | 8.870 | 12,150,966 |
| 2023-12-21 | 8.650 | 9.080 | 8.580 | 9.030 | 9.030 | 15,627,255 |
| 2023-12-20 | 8.750 | 8.850 | 8.650 | 8.650 | 8.650 | 8,289,057 |
| 2023-12-19 | 8.540 | 8.900 | 8.490 | 8.760 | 8.760 | 15,524,917 |
| 2023-12-18 | 8.680 | 8.790 | 8.470 | 8.540 | 8.540 | 8,638,910 |
| 2023-12-15 | 8.720 | 8.850 | 8.650 | 8.680 | 8.680 | 10,360,334 |
| 2023-12-14 | 8.510 | 8.850 | 8.510 | 8.640 | 8.640 | 13,976,499 |
| 2023-12-13 | 8.440 | 8.600 | 8.340 | 8.440 | 8.440 | 11,990,296 |
| 2023-12-12 | 8.410 | 8.460 | 8.330 | 8.410 | 8.410 | 5,166,100 |
| 2023-12-11 | 8.310 | 8.490 | 8.260 | 8.410 | 8.410 | 9,138,882 |
| 2023-12-08 | 8.500 | 8.550 | 8.300 | 8.300 | 8.300 | 11,672,992 |
| 2023-12-07 | 8.440 | 8.530 | 8.330 | 8.490 | 8.490 | 9,608,778 |
| 2023-12-06 | 8.060 | 8.740 | 8.060 | 8.440 | 8.440 | 16,645,587 |
| 2023-12-05 | 8.150 | 8.310 | 7.980 | 8.110 | 8.110 | 13,665,361 |
| 2023-12-04 | 7.790 | 8.220 | 7.700 | 8.090 | 8.090 | 13,474,570 |
| 2023-12-01 | 7.950 | 7.950 | 7.750 | 7.760 | 7.760 | 7,060,847 |
| 2023-11-30 | 8.030 | 8.090 | 7.800 | 7.870 | 7.870 | 7,729,856 |
| 2023-11-29 | 8.150 | 8.190 | 8.020 | 8.030 | 8.030 | 5,289,558 |
| 2023-11-28 | 8.060 | 8.190 | 8.040 | 8.150 | 8.150 | 5,012,880 |
| 2023-11-27 | 8.170 | 8.250 | 8.020 | 8.140 | 8.140 | 6,545,600 |
| 2023-11-24 | 8.360 | 8.450 | 8.160 | 8.180 | 8.180 | 6,883,500 |
| 2023-11-23 | 8.390 | 8.500 | 8.350 | 8.380 | 8.380 | 6,250,600 |
| 2023-11-22 | 8.600 | 8.600 | 8.350 | 8.370 | 8.370 | 8,390,900 |
| 2023-11-21 | 8.670 | 8.740 | 8.580 | 8.600 | 8.600 | 6,105,523 |
| 2023-11-20 | 8.670 | 8.810 | 8.600 | 8.670 | 8.670 | 6,369,091 |
| 2023-11-17 | 8.490 | 8.720 | 8.460 | 8.650 | 8.650 | 9,585,021 |
| 2023-11-16 | 8.540 | 8.570 | 8.450 | 8.490 | 8.490 | 5,463,400 |
| 2023-11-15 | 8.550 | 8.660 | 8.450 | 8.510 | 8.510 | 7,433,155 |
| 2023-11-14 | 8.660 | 8.680 | 8.440 | 8.490 | 8.490 | 9,135,888 |
| 2023-11-13 | 8.670 | 8.740 | 8.580 | 8.650 | 8.650 | 9,366,100 |
| 2023-11-10 | 8.510 | 8.770 | 8.440 | 8.670 | 8.670 | 13,397,172 |
| 2023-11-09 | 8.330 | 8.700 | 8.310 | 8.550 | 8.550 | 19,497,385 |
| 2023-11-08 | 8.380 | 8.410 | 8.230 | 8.300 | 8.300 | 7,481,300 |
| 2023-11-07 | 8.250 | 8.380 | 8.150 | 8.350 | 8.350 | 8,645,472 |
| 2023-11-06 | 7.910 | 8.260 | 7.910 | 8.250 | 8.250 | 11,443,913 |
| 2023-11-03 | 7.550 | 7.920 | 7.550 | 7.880 | 7.880 | 12,256,576 |
| 2023-11-02 | 7.740 | 8.020 | 7.670 | 7.690 | 7.690 | 12,197,193 |
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.