Hunan Baili Engineering Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.230	11.230	10.920	10.930	10.930	4,374,324
2022-05-10	10.870	11.350	10.600	11.120	11.120	3,798,662
2022-05-09	10.660	10.970	10.580	10.750	10.750	2,854,320
2022-05-06	10.340	10.790	10.260	10.660	10.660	3,012,174
2022-05-05	10.530	10.860	10.480	10.590	10.590	3,672,400
2022-04-29	9.830	10.810	9.830	10.530	10.530	5,775,651
2022-04-28	9.510	10.030	9.420	9.840	9.840	4,856,632
2022-04-27	9.020	9.610	8.880	9.610	9.610	3,984,051
2022-04-26	9.690	9.800	9.230	9.230	9.230	3,963,901
2022-04-25	10.290	10.290	9.530	9.530	9.530	4,088,885
2022-04-22	10.650	10.660	10.280	10.470	10.470	3,702,928
2022-04-21	11.380	11.380	10.500	10.550	10.550	4,296,292
2022-04-20	11.670	11.780	11.200	11.380	11.380	3,361,080
2022-04-19	11.360	12.070	11.260	11.670	11.670	5,437,495
2022-04-18	11.420	11.430	10.980	11.340	11.340	2,216,448
2022-04-15	11.730	11.730	11.330	11.420	11.420	2,970,500
2022-04-14	11.670	11.910	11.550	11.630	11.630	2,313,055
2022-04-13	12.080	12.080	11.510	11.770	11.770	1,984,041
2022-04-12	12.020	12.090	11.810	12.030	12.030	2,271,746
2022-04-11	12.700	12.800	12.000	12.030	12.030	2,424,800
2022-04-08	12.870	12.900	12.380	12.700	12.700	2,345,911
2022-04-07	13.010	13.140	12.700	12.700	12.700	1,776,560
2022-04-06	13.080	13.130	12.860	12.950	12.950	2,403,870
2022-04-01	12.770	13.200	12.650	13.030	13.030	3,334,329
2022-03-31	13.110	13.110	12.750	12.870	12.870	2,703,414
2022-03-30	13.250	13.320	13.020	13.110	13.110	2,546,631
2022-03-29	13.250	13.380	12.960	13.100	13.100	3,003,100
2022-03-28	13.300	13.480	13.120	13.190	13.190	2,107,400
2022-03-25	13.320	13.650	13.300	13.570	13.570	2,762,207
2022-03-24	14.190	14.220	13.400	13.590	13.590	4,445,752
2022-03-23	14.400	14.400	13.900	14.080	14.080	2,722,932
2022-03-22	13.850	14.140	13.610	13.900	13.900	2,371,098
2022-03-21	14.030	14.190	13.630	13.860	13.860	3,759,863
2022-03-18	14.470	14.520	13.920	14.010	14.010	3,669,618
2022-03-17	13.880	14.680	13.750	14.350	14.350	5,549,602
2022-03-16	13.400	14.050	12.770	13.660	13.660	4,901,589
2022-03-15	14.040	14.060	13.100	13.140	13.140	4,086,286
2022-03-14	14.980	14.980	14.040	14.120	14.120	3,872,772
2022-03-11	14.950	14.950	14.450	14.840	14.840	3,656,436
2022-03-10	14.250	15.380	14.250	15.040	15.040	5,378,913
2022-03-09	14.580	14.850	13.450	14.050	14.050	5,095,815
2022-03-08	14.830	15.510	14.580	14.580	14.580	4,093,907
2022-03-07	15.780	15.810	14.800	14.960	14.960	4,995,842
2022-03-04	15.630	15.890	15.500	15.780	15.780	3,630,489
2022-03-03	15.700	16.090	15.650	15.680	15.680	4,962,239
2022-03-02	15.590	15.850	15.400	15.590	15.590	3,054,078
2022-03-01	15.660	15.720	15.350	15.590	15.590	2,576,621
2022-02-28	15.850	15.970	15.340	15.520	15.520	3,633,400
2022-02-25	15.740	16.220	15.740	15.890	15.890	4,042,068
2022-02-24	16.130	16.470	15.330	15.590	15.590	6,630,226
2022-02-23	15.490	16.290	15.410	16.140	16.140	6,753,965
2022-02-22	15.410	15.670	15.270	15.500	15.500	3,945,252
2022-02-21	15.480	15.700	15.380	15.410	15.410	2,133,472
2022-02-18	15.310	15.550	15.290	15.480	15.480	2,391,092
2022-02-17	15.510	15.830	15.380	15.440	15.440	3,952,139
2022-02-16	15.080	15.700	15.010	15.500	15.500	3,172,802
2022-02-15	14.880	14.950	14.510	14.900	14.900	1,738,511
2022-02-14	14.710	15.260	14.680	14.820	14.820	2,768,992
2022-02-11	15.710	15.710	14.920	14.960	14.960	4,333,159
2022-02-10	15.900	15.900	15.460	15.580	15.580	2,743,694

← NewerPage 19 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.