Hunan Baili Engineering Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.020	13.370	13.010	13.260	13.260	2,954,432
2022-11-03	12.900	13.220	12.650	13.020	13.020	2,852,850
2022-11-02	13.020	13.250	12.800	12.960	12.960	4,482,488
2022-11-01	12.300	13.040	12.250	13.010	13.010	6,349,090
2022-10-31	11.650	12.440	11.570	12.230	12.230	7,719,836
2022-10-28	12.350	12.430	11.590	11.640	11.640	7,153,822
2022-10-27	12.200	12.480	12.050	12.070	12.070	3,735,196
2022-10-26	11.880	12.300	11.820	12.180	12.180	4,849,244
2022-10-25	11.330	12.070	11.290	11.890	11.890	5,763,587
2022-10-24	11.780	12.170	11.460	11.660	11.660	7,314,189
2022-10-21	11.900	12.080	11.720	11.760	11.760	2,577,280
2022-10-20	12.000	12.170	11.630	11.900	11.900	3,393,200
2022-10-19	12.190	12.490	12.020	12.020	12.020	2,646,989
2022-10-18	12.250	12.540	12.180	12.220	12.220	3,562,899
2022-10-17	12.070	12.450	12.070	12.390	12.390	3,373,526
2022-10-14	12.570	12.630	12.260	12.300	12.300	4,650,898
2022-10-13	11.910	12.680	11.810	12.630	12.630	5,423,494
2022-10-12	11.770	11.940	11.310	11.910	11.910	3,595,774
2022-10-11	11.770	11.770	11.400	11.620	11.620	4,004,000
2022-10-10	12.360	12.360	11.400	11.530	11.530	5,870,900
2022-09-30	12.200	12.360	11.780	12.120	12.120	6,201,616
2022-09-29	12.300	12.610	12.080	12.170	12.170	4,799,802
2022-09-28	12.860	12.990	12.400	12.400	12.400	2,641,328
2022-09-27	12.450	12.950	12.440	12.870	12.870	4,362,477
2022-09-26	13.000	13.000	12.310	12.580	12.580	3,671,700
2022-09-23	12.900	13.090	12.500	12.740	12.740	3,915,205
2022-09-22	12.870	13.080	12.760	12.840	12.840	2,418,816
2022-09-21	13.020	13.030	12.650	12.940	12.940	4,014,484
2022-09-20	12.980	14.070	12.820	13.010	13.010	4,528,637
2022-09-19	13.160	13.370	12.830	12.980	12.980	4,890,773
2022-09-16	13.420	13.670	13.130	13.230	13.230	4,704,589
2022-09-15	14.190	14.200	13.060	13.350	13.350	5,410,213
2022-09-14	14.010	14.290	13.800	13.970	13.970	2,768,900
2022-09-13	14.560	14.700	14.060	14.280	14.280	3,132,795
2022-09-09	14.650	14.650	14.200	14.440	14.440	2,275,400
2022-09-08	14.680	14.900	14.450	14.550	14.550	2,334,718
2022-09-07	14.320	14.960	14.300	14.690	14.690	4,499,293
2022-09-06	14.680	14.680	13.890	14.540	14.540	5,058,521
2022-09-05	13.610	14.490	13.510	14.040	14.040	5,286,959
2022-09-02	13.480	13.980	13.450	13.690	13.690	5,380,243
2022-09-01	13.810	14.030	13.250	13.470	13.470	5,443,496
2022-08-31	14.550	14.690	13.640	13.720	13.720	6,863,856
2022-08-30	15.140	15.320	14.450	14.620	14.620	7,529,211
2022-08-29	14.820	15.430	14.310	15.190	15.190	6,835,123
2022-08-26	15.510	15.890	14.380	14.840	14.840	11,591,209
2022-08-25	15.370	15.680	15.080	15.650	15.650	4,624,637
2022-08-24	16.180	16.350	15.360	15.480	15.480	6,800,204
2022-08-23	16.000	16.700	15.830	16.200	16.200	6,508,840
2022-08-22	15.700	16.270	15.330	16.000	16.000	7,490,144
2022-08-19	15.780	16.200	15.710	15.750	15.750	6,418,018
2022-08-18	15.690	15.970	15.540	15.780	15.780	5,128,188
2022-08-17	15.820	15.860	15.460	15.660	15.660	5,324,340
2022-08-16	15.450	16.000	15.310	15.820	15.820	6,287,296
2022-08-15	15.510	15.840	15.380	15.450	15.450	5,042,952
2022-08-12	15.640	15.950	15.450	15.560	15.560	4,772,133
2022-08-11	15.760	16.200	15.150	15.730	15.730	9,875,157
2022-08-10	15.750	15.830	15.510	15.780	15.780	6,401,728
2022-08-09	16.780	16.780	15.490	15.560	15.560	13,585,915
2022-08-08	15.450	16.940	15.400	16.400	16.400	17,220,578
2022-08-05	15.300	15.580	14.730	15.400	15.400	7,614,614

← NewerPage 17 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.