Hunan Baili Engineering Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.390	11.420	11.080	11.100	11.100	14,413,968
2023-07-31	11.790	12.390	11.360	11.390	11.390	36,258,219
2023-07-28	11.310	11.680	11.310	11.610	11.610	14,526,967
2023-07-27	11.270	11.540	11.170	11.390	11.390	8,585,124
2023-07-26	11.300	11.370	11.170	11.280	11.280	6,129,906
2023-07-25	11.480	11.520	11.220	11.270	11.270	9,354,743
2023-07-24	11.380	11.600	11.290	11.360	11.360	9,804,961
2023-07-21	11.310	11.590	11.310	11.400	11.400	7,327,170
2023-07-20	11.220	11.550	11.170	11.340	11.340	9,893,214
2023-07-19	11.210	11.310	11.170	11.190	11.190	6,102,200
2023-07-18	11.220	11.360	11.170	11.210	11.210	5,601,506
2023-07-17	11.200	11.380	11.080	11.260	11.260	5,754,200
2023-07-14	11.120	11.210	10.940	11.150	11.150	6,345,239
2023-07-13	11.150	11.270	11.030	11.120	11.120	8,938,060
2023-07-12	11.410	11.500	10.800	11.120	11.120	23,826,552
2023-07-11	11.570	11.690	11.500	11.580	11.580	6,807,300
2023-07-10	11.390	11.720	11.380	11.580	11.580	10,064,160
2023-07-07	11.410	11.520	11.350	11.450	11.450	10,154,800
2023-07-06	11.550	11.710	11.400	11.420	11.420	16,338,332
2023-07-05	11.510	11.950	11.480	11.560	11.560	17,290,308
2023-07-04	11.560	11.720	11.450	11.520	11.520	14,679,949
2023-07-03	11.440	11.670	11.290	11.460	11.460	19,888,771
2023-06-30	10.880	11.810	10.820	11.500	11.500	37,688,209
2023-06-29	10.660	10.970	10.600	10.810	10.810	15,998,579
2023-06-28	10.760	10.840	10.580	10.720	10.720	12,384,571
2023-06-27	10.590	10.790	10.450	10.770	10.770	13,390,369
2023-06-26	10.790	10.870	10.480	10.570	10.570	16,919,196
2023-06-21	10.370	11.180	10.310	10.880	10.880	29,397,831
2023-06-20	10.140	10.460	10.030	10.370	10.370	12,811,428
2023-06-19	10.300	10.380	10.110	10.110	10.110	7,782,520
2023-06-16	10.360	10.420	10.210	10.300	10.300	9,464,287
2023-06-15	9.960	10.380	9.930	10.360	10.360	13,890,622
2023-06-14	10.150	10.150	9.950	9.960	9.960	6,148,954
2023-06-13	10.130	10.160	10.000	10.150	10.150	8,294,000
2023-06-12	10.060	10.350	10.030	10.140	10.140	12,955,521
2023-06-09	10.160	10.190	9.910	10.050	10.050	12,816,967
2023-06-08	10.350	10.490	10.100	10.160	10.160	11,500,558
2023-06-07	10.300	10.430	10.260	10.340	10.340	7,291,956
2023-06-06	10.170	10.530	10.110	10.320	10.320	11,781,492
2023-06-05	10.330	10.400	10.160	10.200	10.200	7,130,691
2023-06-02	10.290	10.450	10.240	10.280	10.280	9,975,021
2023-06-01	10.410	10.590	10.300	10.340	10.340	9,579,190
2023-05-31	10.290	10.470	10.270	10.390	10.390	7,520,564
2023-05-30	10.180	10.330	10.100	10.300	10.300	7,000,214
2023-05-29	10.150	10.320	10.120	10.220	10.220	5,265,010
2023-05-26	10.210	10.300	10.080	10.200	10.200	5,012,540
2023-05-25	9.880	10.220	9.880	10.190	10.190	6,744,670
2023-05-24	10.100	10.160	9.970	9.970	9.970	7,925,220
2023-05-23	10.370	10.370	10.130	10.140	10.140	5,481,376
2023-05-22	10.290	10.380	10.210	10.310	10.310	5,650,515
2023-05-19	10.030	10.380	9.990	10.310	10.310	10,718,948
2023-05-18	10.030	10.130	9.990	10.030	10.030	7,012,798
2023-05-17	9.880	10.090	9.820	10.030	10.030	8,451,620
2023-05-16	9.890	10.050	9.760	9.870	9.870	9,036,614
2023-05-15	9.700	10.100	9.650	9.850	9.850	11,949,729
2023-05-12	9.700	9.770	9.630	9.690	9.690	4,371,900
2023-05-11	9.550	9.790	9.550	9.730	9.730	5,826,883
2023-05-10	9.440	9.640	9.440	9.580	9.580	5,433,881
2023-05-09	9.690	9.700	9.480	9.500	9.500	6,934,394
2023-05-08	9.810	9.840	9.580	9.600	9.600	6,902,851

← NewerPage 14 of 21 · 1,212 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.