Hunan Baili Engineering Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.200	11.340	11.050	11.210	11.210	5,558,532
2023-02-03	11.210	11.260	10.970	11.130	11.130	5,494,000
2023-02-02	11.280	11.350	11.160	11.200	11.200	5,190,100
2023-02-01	11.050	11.260	11.010	11.240	11.240	5,158,245
2023-01-31	11.030	11.090	10.890	11.090	11.090	6,359,328
2023-01-30	10.790	11.120	10.790	11.030	11.030	8,249,883
2023-01-20	10.540	10.800	10.540	10.650	10.650	3,675,286
2023-01-19	10.580	10.580	10.400	10.520	10.520	3,939,004
2023-01-18	10.350	10.610	10.350	10.580	10.580	5,394,512
2023-01-17	10.440	10.490	10.320	10.350	10.350	4,647,709
2023-01-16	10.250	10.470	10.170	10.380	10.380	9,341,863
2023-01-13	10.370	10.390	10.130	10.200	10.200	7,130,311
2023-01-12	10.510	10.610	10.300	10.340	10.340	5,287,976
2023-01-11	10.430	10.740	10.400	10.420	10.420	5,597,765
2023-01-10	10.600	10.680	10.430	10.470	10.470	3,858,712
2023-01-09	10.580	10.740	10.520	10.610	10.610	4,167,554
2023-01-06	10.290	10.710	10.290	10.490	10.490	6,220,920
2023-01-05	10.560	10.690	10.280	10.400	10.400	7,201,757
2023-01-04	10.850	10.870	10.500	10.550	10.550	4,391,827
2023-01-03	10.580	10.920	10.530	10.850	10.850	4,092,432
2022-12-30	10.640	10.680	10.510	10.570	10.570	2,101,680
2022-12-29	10.790	10.800	10.500	10.560	10.560	2,779,635
2022-12-28	10.800	10.820	10.650	10.700	10.700	2,621,544
2022-12-27	10.720	10.940	10.680	10.840	10.840	2,883,600
2022-12-26	10.400	10.800	10.370	10.750	10.750	3,880,451
2022-12-23	10.450	10.660	10.300	10.360	10.360	6,036,760
2022-12-22	10.990	11.030	10.630	10.650	10.650	3,276,800
2022-12-21	11.150	11.190	10.830	10.870	10.870	3,395,500
2022-12-20	11.250	11.420	11.090	11.130	11.130	4,207,254
2022-12-19	11.470	11.520	11.060	11.180	11.180	3,794,200
2022-12-16	11.810	11.960	11.360	11.470	11.470	4,352,244
2022-12-15	11.900	11.900	11.620	11.770	11.770	3,689,578
2022-12-14	12.010	12.200	11.800	11.940	11.940	3,497,500
2022-12-13	12.400	12.470	11.950	11.950	11.950	5,374,367
2022-12-12	12.750	12.870	12.280	12.360	12.360	5,289,095
2022-12-09	12.750	13.180	12.600	12.750	12.750	6,266,953
2022-12-08	12.820	12.910	12.510	12.750	12.750	7,789,267
2022-12-07	13.110	13.270	12.830	12.830	12.830	5,773,800
2022-12-06	12.820	13.310	12.720	13.110	13.110	5,411,112
2022-12-05	12.990	13.140	12.770	12.880	12.880	3,876,879
2022-12-02	12.630	13.070	12.580	13.040	13.040	3,964,477
2022-12-01	12.660	13.030	12.580	12.620	12.620	4,173,900
2022-11-30	12.810	12.880	12.460	12.590	12.590	3,716,294
2022-11-29	12.940	12.980	12.590	12.800	12.800	3,951,701
2022-11-28	12.680	12.920	12.600	12.860	12.860	2,835,471
2022-11-25	13.150	13.190	12.780	12.830	12.830	2,900,108
2022-11-24	13.040	13.320	13.040	13.150	13.150	2,898,564
2022-11-23	13.330	13.350	12.990	13.070	13.070	3,129,442
2022-11-22	13.130	13.550	13.130	13.370	13.370	5,585,035
2022-11-21	13.190	13.320	12.950	13.160	13.160	3,615,209
2022-11-18	13.420	13.550	13.180	13.190	13.190	4,621,653
2022-11-17	13.310	13.510	13.150	13.400	13.400	4,897,366
2022-11-16	13.190	13.580	13.190	13.310	13.310	4,730,934
2022-11-15	12.810	13.290	12.650	13.190	13.190	5,345,581
2022-11-14	12.980	13.150	12.760	12.820	12.820	4,546,700
2022-11-11	13.170	13.490	12.900	12.910	12.910	4,194,093
2022-11-10	13.110	13.170	12.880	12.980	12.980	3,829,496
2022-11-09	13.290	13.400	13.100	13.110	13.110	1,972,489
2022-11-08	13.340	13.460	13.210	13.360	13.360	3,139,817
2022-11-07	13.320	13.610	13.180	13.360	13.360	3,347,480

← NewerPage 16 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.