Hunan Baili Engineering Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.770	9.800	9.600	9.700	9.700	8,580,095
2023-05-04	9.500	9.840	9.490	9.680	9.680	12,693,355
2023-04-28	9.280	9.520	9.240	9.460	9.460	5,439,572
2023-04-27	9.240	9.340	9.120	9.240	9.240	5,803,388
2023-04-26	9.050	9.300	9.000	9.240	9.240	4,997,070
2023-04-25	9.180	9.310	8.940	9.050	9.050	6,680,583
2023-04-24	9.360	9.430	9.140	9.260	9.260	6,640,086
2023-04-21	9.520	9.630	9.400	9.400	9.400	6,091,768
2023-04-20	9.780	9.780	9.300	9.540	9.540	11,492,806
2023-04-19	9.540	10.030	9.430	9.840	9.840	13,011,191
2023-04-18	9.610	9.660	9.480	9.540	9.540	6,758,990
2023-04-17	9.560	9.690	9.530	9.580	9.580	7,451,618
2023-04-14	9.240	9.670	9.240	9.630	9.630	14,630,332
2023-04-13	9.260	9.320	9.150	9.220	9.220	5,473,406
2023-04-12	9.320	9.360	9.210	9.250	9.250	5,409,708
2023-04-11	9.350	9.390	9.210	9.330	9.330	4,091,656
2023-04-10	9.380	9.440	9.280	9.310	9.310	5,230,545
2023-04-07	9.390	9.480	9.350	9.410	9.410	3,515,541
2023-04-06	9.570	9.570	9.390	9.400	9.400	4,532,885
2023-04-04	9.580	9.640	9.440	9.500	9.500	4,442,931
2023-04-03	9.510	9.610	9.400	9.600	9.600	5,656,792
2023-03-31	9.350	9.650	9.350	9.520	9.520	6,243,996
2023-03-30	9.370	9.460	9.300	9.330	9.330	4,257,304
2023-03-29	9.500	9.550	9.350	9.370	9.370	4,455,476
2023-03-28	9.600	9.680	9.470	9.500	9.500	4,079,000
2023-03-27	9.600	9.750	9.570	9.630	9.630	3,865,239
2023-03-24	9.710	9.770	9.570	9.670	9.670	4,735,771
2023-03-23	9.810	9.820	9.640	9.740	9.740	5,683,800
2023-03-22	9.620	9.930	9.570	9.870	9.870	8,356,750
2023-03-21	9.510	9.580	9.400	9.570	9.570	4,860,138
2023-03-20	9.490	9.670	9.400	9.460	9.460	5,767,576
2023-03-17	9.670	9.740	9.520	9.540	9.540	5,584,565
2023-03-16	9.920	9.920	9.580	9.650	9.650	6,287,897
2023-03-15	9.890	10.010	9.850	9.940	9.940	5,818,525
2023-03-14	10.080	10.100	9.690	9.820	9.820	9,316,878
2023-03-13	10.300	10.320	9.970	10.090	10.090	11,771,080
2023-03-10	10.300	10.410	10.210	10.310	10.310	4,496,732
2023-03-09	10.430	10.550	10.300	10.390	10.390	3,757,365
2023-03-08	10.400	10.420	10.040	10.400	10.400	7,483,450
2023-03-07	10.360	10.830	10.310	10.390	10.390	11,587,019
2023-03-06	10.650	10.660	10.320	10.360	10.360	7,745,394
2023-03-03	10.570	10.730	10.560	10.650	10.650	5,320,880
2023-03-02	10.880	10.900	10.500	10.570	10.570	11,791,801
2023-03-01	10.940	10.960	10.830	10.860	10.860	5,756,141
2023-02-28	10.910	10.990	10.840	10.940	10.940	5,525,369
2023-02-27	10.970	11.030	10.820	10.840	10.840	4,977,939
2023-02-24	11.050	11.090	10.950	11.000	11.000	5,387,480
2023-02-23	11.110	11.260	11.020	11.100	11.100	7,089,882
2023-02-22	11.050	11.100	10.980	11.070	11.070	7,081,814
2023-02-21	11.090	11.200	10.940	11.120	11.120	9,431,600
2023-02-20	11.340	11.340	10.900	11.070	11.070	12,221,447
2023-02-17	11.610	11.630	11.180	11.270	11.270	11,879,324
2023-02-16	12.250	12.280	11.420	11.510	11.510	22,151,168
2023-02-15	11.950	12.630	11.910	12.400	12.400	27,874,303
2023-02-14	11.600	12.070	11.370	11.910	11.910	21,696,771
2023-02-13	11.320	11.350	11.150	11.270	11.270	8,342,992
2023-02-10	11.260	11.260	11.050	11.220	11.220	6,725,740
2023-02-09	11.140	11.430	11.120	11.390	11.390	6,224,082
2023-02-08	11.250	11.500	11.130	11.240	11.240	5,313,497
2023-02-07	11.230	11.290	11.130	11.250	11.250	3,203,125

← NewerPage 15 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.