Hunan Baili Engineering Sci historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.670	7.750	7.610	7.730	7.730	6,388,077
2023-10-31	7.660	7.750	7.570	7.660	7.660	6,307,600
2023-10-30	7.620	7.740	7.520	7.660	7.660	6,184,369
2023-10-27	7.450	7.670	7.350	7.610	7.610	6,661,100
2023-10-26	7.490	7.580	7.360	7.520	7.520	7,110,061
2023-10-25	7.360	7.630	7.320	7.530	7.530	9,039,662
2023-10-24	7.320	7.430	7.240	7.320	7.320	10,698,848
2023-10-23	7.920	7.920	7.240	7.310	7.310	16,686,261
2023-10-20	7.850	7.930	7.750	7.800	7.800	5,720,061
2023-10-19	8.000	8.090	7.800	7.840	7.840	7,900,014
2023-10-18	8.020	8.230	7.990	8.020	8.020	6,965,233
2023-10-17	8.190	8.290	8.120	8.170	8.170	6,399,000
2023-10-16	8.830	8.850	7.890	8.220	8.220	19,191,953
2023-10-13	9.090	9.100	8.690	8.770	8.770	9,063,508
2023-10-12	9.080	9.130	8.800	9.070	9.070	10,058,101
2023-10-11	9.290	9.290	9.000	9.070	9.070	8,641,466
2023-10-10	9.260	9.390	9.250	9.280	9.280	5,346,348
2023-10-09	9.150	9.290	9.120	9.250	9.250	6,768,631
2023-09-28	9.230	9.320	9.140	9.150	9.150	7,723,310
2023-09-27	9.050	9.340	8.970	9.230	9.230	9,447,055
2023-09-26	9.050	9.120	9.010	9.020	9.020	4,114,155
2023-09-25	8.960	9.060	8.960	9.050	9.050	5,237,745
2023-09-22	8.770	9.030	8.680	9.010	9.010	8,226,807
2023-09-21	8.810	8.940	8.700	8.800	8.800	5,972,686
2023-09-20	8.940	9.070	8.840	8.870	8.870	5,556,461
2023-09-19	9.160	9.160	8.930	8.960	8.960	7,040,483
2023-09-18	9.220	9.300	8.970	9.050	9.050	16,730,631
2023-09-15	8.770	9.170	8.760	9.170	9.170	32,294,002
2023-09-14	8.750	8.770	8.500	8.600	8.600	9,539,731
2023-09-13	8.940	8.980	8.700	8.810	8.810	8,354,599
2023-09-12	9.020	9.080	8.920	8.970	8.970	4,684,059
2023-09-11	9.060	9.140	8.920	9.020	9.020	8,902,089
2023-09-08	9.030	9.120	9.010	9.060	9.060	3,810,364
2023-09-07	9.240	9.250	9.020	9.050	9.050	7,067,600
2023-09-06	9.200	9.300	9.120	9.230	9.230	6,428,594
2023-09-05	9.330	9.360	9.170	9.210	9.210	6,007,092
2023-09-04	9.300	9.370	9.100	9.330	9.330	8,641,301
2023-09-01	9.300	9.380	9.190	9.260	9.260	4,596,612
2023-08-31	9.330	9.350	9.220	9.290	9.290	4,419,462
2023-08-30	9.410	9.550	9.290	9.330	9.330	6,134,100
2023-08-29	9.170	9.510	9.160	9.420	9.420	9,960,945
2023-08-28	9.820	9.900	9.150	9.160	9.160	12,971,445
2023-08-25	9.640	9.640	9.420	9.490	9.490	5,311,500
2023-08-24	9.650	9.700	9.520	9.600	9.600	3,554,988
2023-08-23	9.600	9.770	9.510	9.640	9.640	5,546,100
2023-08-22	9.580	9.680	9.480	9.640	9.640	5,255,935
2023-08-21	9.600	9.760	9.550	9.600	9.600	4,312,080
2023-08-18	9.940	10.050	9.590	9.610	9.610	7,395,335
2023-08-17	9.920	9.970	9.720	9.940	9.940	6,665,600
2023-08-16	10.060	10.110	9.880	9.880	9.880	6,857,600
2023-08-15	10.280	10.380	10.040	10.120	10.120	6,123,000
2023-08-14	10.270	10.380	9.970	10.360	10.360	10,166,400
2023-08-11	10.110	10.390	10.030	10.270	10.270	12,073,500
2023-08-10	10.080	10.300	10.040	10.090	10.090	6,238,300
2023-08-09	10.300	10.400	10.000	10.070	10.070	9,836,002
2023-08-08	10.740	10.800	10.270	10.330	10.330	10,953,000
2023-08-07	11.030	11.230	10.700	10.780	10.780	12,616,491
2023-08-04	11.190	11.230	11.010	11.160	11.160	9,504,900
2023-08-03	11.200	11.260	11.090	11.130	11.130	5,520,039
2023-08-02	11.080	11.370	11.050	11.190	11.190	8,693,496

← NewerPage 13 of 21 · 1,219 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.