Hunan Baili Engineering Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.530	15.740	14.450	14.990	14.990	13,334,803
2022-08-03	16.140	16.400	15.290	15.440	15.440	12,134,387
2022-08-02	16.400	16.490	15.960	16.140	16.140	13,589,440
2022-08-01	15.550	16.940	15.360	16.590	16.590	16,922,624
2022-07-29	15.850	16.210	15.620	15.820	15.820	11,219,853
2022-07-28	15.470	16.300	15.260	15.850	15.850	19,583,799
2022-07-27	14.130	15.480	14.070	15.480	15.480	16,675,988
2022-07-26	14.300	14.530	14.010	14.070	14.070	6,620,351
2022-07-25	14.040	14.500	14.040	14.290	14.290	7,663,679
2022-07-22	13.940	14.180	13.760	14.040	14.040	5,188,620
2022-07-21	14.220	14.220	13.800	13.910	13.910	5,860,377
2022-07-20	13.580	14.290	13.350	14.180	14.180	7,981,380
2022-07-19	13.940	14.480	13.320	13.380	13.380	9,139,831
2022-07-18	12.790	13.810	12.790	13.790	13.790	9,324,837
2022-07-15	13.130	13.190	12.760	12.780	12.780	5,713,192
2022-07-14	12.490	13.160	12.200	13.100	13.100	9,803,604
2022-07-13	12.190	12.370	12.020	12.300	12.300	2,462,749
2022-07-12	12.510	12.510	12.000	12.080	12.080	3,292,360
2022-07-11	12.730	12.760	12.000	12.380	12.380	4,854,873
2022-07-08	12.790	13.150	12.600	12.730	12.730	5,075,796
2022-07-07	12.500	12.800	12.250	12.680	12.680	5,161,672
2022-07-06	12.510	12.910	12.250	12.410	12.410	5,882,272
2022-07-05	12.530	12.620	12.260	12.510	12.510	4,037,700
2022-07-04	12.280	12.740	12.030	12.520	12.520	6,324,587
2022-07-01	12.300	12.590	12.000	12.160	12.160	6,180,142
2022-06-30	12.300	12.520	12.080	12.120	12.120	5,191,120
2022-06-29	12.800	12.960	12.210	12.260	12.260	5,317,060
2022-06-28	12.770	12.830	12.270	12.770	12.770	6,417,671
2022-06-27	12.730	13.220	12.480	12.600	12.600	7,392,637
2022-06-24	12.560	12.650	12.360	12.560	12.560	4,352,780
2022-06-23	12.200	12.660	12.030	12.570	12.570	6,417,959
2022-06-22	12.280	12.360	12.050	12.100	12.100	4,474,456
2022-06-21	12.620	12.750	12.210	12.280	12.280	6,004,553
2022-06-20	12.880	13.120	12.610	12.760	12.760	6,822,460
2022-06-17	12.550	12.880	12.520	12.800	12.800	6,531,024
2022-06-16	13.500	13.500	12.650	12.860	12.860	10,837,943
2022-06-15	12.710	12.990	12.530	12.610	12.610	3,863,680
2022-06-14	12.920	13.050	12.400	12.770	12.770	6,229,163
2022-06-13	12.970	13.270	12.750	13.150	13.150	5,030,382
2022-06-10	12.900	13.080	12.720	12.980	12.980	4,416,000
2022-06-09	13.120	13.260	12.740	12.920	12.920	4,623,259
2022-06-08	13.300	13.630	12.720	13.090	13.090	5,343,724
2022-06-07	13.650	13.650	13.210	13.300	13.300	4,957,251
2022-06-06	13.010	13.690	13.000	13.590	13.590	6,365,883
2022-06-02	12.600	13.220	12.480	13.090	13.090	7,317,236
2022-06-01	12.140	12.880	12.020	12.650	12.650	8,022,568
2022-05-31	11.900	12.120	11.580	12.050	12.050	5,533,280
2022-05-30	12.220	12.400	11.650	11.800	11.800	6,662,057
2022-05-27	12.440	12.560	11.990	12.190	12.190	7,518,581
2022-05-26	12.230	12.970	12.190	12.560	12.560	10,794,755
2022-05-25	11.840	12.670	11.840	12.380	12.380	9,949,501
2022-05-24	13.530	13.540	12.030	12.290	12.290	16,040,040
2022-05-23	11.350	12.310	11.210	12.310	12.310	2,500,081
2022-05-20	11.180	11.280	11.060	11.190	11.190	2,585,002
2022-05-19	10.980	11.380	10.790	11.160	11.160	4,115,329
2022-05-18	10.990	11.180	10.890	11.000	11.000	3,327,334
2022-05-17	11.030	11.050	10.720	10.900	10.900	1,944,847
2022-05-16	10.900	11.190	10.830	10.980	10.980	2,580,634
2022-05-13	11.020	11.030	10.710	10.980	10.980	2,622,404
2022-05-12	10.970	11.150	10.710	10.840	10.840	2,847,934

← NewerPage 18 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.