Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.150 | 4.150 | 3.920 | 3.950 | 3.950 | 6,960,484 |
| 2026-07-21 | 4.350 | 4.350 | 3.920 | 4.120 | 4.120 | 13,663,684 |
| 2026-07-20 | 4.320 | 4.540 | 4.290 | 4.360 | 4.360 | 10,333,928 |
| 2026-07-17 | 4.500 | 4.590 | 4.310 | 4.310 | 4.310 | 8,094,232 |
| 2026-07-16 | 4.260 | 4.710 | 4.210 | 4.620 | 4.620 | 13,308,297 |
| 2026-07-15 | 4.330 | 4.430 | 4.270 | 4.280 | 4.280 | 5,201,001 |
| 2026-07-14 | 4.500 | 4.550 | 4.380 | 4.400 | 4.400 | 4,350,300 |
| 2026-07-13 | 4.650 | 4.660 | 4.420 | 4.430 | 4.430 | 7,479,865 |
| 2026-07-10 | 4.500 | 4.630 | 4.460 | 4.620 | 4.620 | 7,605,796 |
| 2026-07-09 | 4.480 | 4.550 | 4.420 | 4.550 | 4.550 | 6,859,496 |
| 2026-07-08 | 4.450 | 4.510 | 4.320 | 4.480 | 4.480 | 8,577,838 |
| 2026-07-07 | 4.680 | 4.690 | 4.440 | 4.440 | 4.440 | 9,147,300 |
| 2026-07-06 | 4.690 | 4.820 | 4.680 | 4.680 | 4.680 | 11,846,600 |
| 2026-07-03 | 4.470 | 4.750 | 4.460 | 4.660 | 4.660 | 11,141,800 |
| 2026-07-02 | 4.480 | 4.610 | 4.420 | 4.520 | 4.520 | 9,212,636 |
| 2026-07-01 | 4.380 | 4.560 | 4.290 | 4.470 | 4.470 | 10,977,348 |
| 2026-06-30 | 4.450 | 4.560 | 4.320 | 4.380 | 4.380 | 11,106,000 |
| 2026-06-29 | 4.520 | 4.520 | 4.180 | 4.510 | 4.510 | 17,448,568 |
| 2026-06-26 | 4.390 | 4.440 | 4.140 | 4.300 | 4.300 | 8,780,100 |
| 2026-06-25 | 4.280 | 4.390 | 4.220 | 4.360 | 4.360 | 9,232,400 |
| 2026-06-24 | 4.400 | 4.490 | 4.230 | 4.280 | 4.280 | 9,432,780 |
| 2026-06-23 | 4.750 | 4.770 | 4.440 | 4.440 | 4.440 | 13,624,080 |
| 2026-06-22 | 4.490 | 4.670 | 4.230 | 4.670 | 4.670 | 19,305,096 |
| 2026-06-18 | 4.710 | 4.710 | 4.370 | 4.450 | 4.450 | 26,602,728 |
| 2026-06-17 | 4.490 | 4.490 | 4.460 | 4.490 | 4.490 | 6,601,728 |
| 2026-06-16 | 4.250 | 4.280 | 4.200 | 4.280 | 4.280 | 9,546,968 |
| 2026-06-15 | 3.900 | 4.080 | 3.890 | 4.080 | 4.080 | 6,803,764 |
| 2026-06-12 | 3.750 | 3.890 | 3.700 | 3.890 | 3.890 | 13,997,992 |
| 2026-06-11 | 3.750 | 3.810 | 3.640 | 3.700 | 3.700 | 11,705,416 |
| 2026-06-10 | 3.970 | 3.990 | 3.830 | 3.830 | 3.830 | 11,037,600 |
| 2026-06-09 | 3.990 | 4.150 | 3.970 | 4.030 | 4.030 | 13,241,600 |
| 2026-06-08 | 3.940 | 4.100 | 3.880 | 3.950 | 3.950 | 10,255,450 |
| 2026-06-05 | 4.110 | 4.140 | 3.920 | 4.050 | 4.050 | 9,844,791 |
| 2026-06-04 | 4.210 | 4.240 | 4.070 | 4.100 | 4.100 | 12,661,648 |
| 2026-06-03 | 4.500 | 4.530 | 4.280 | 4.280 | 4.280 | 16,410,260 |
| 2026-06-02 | 4.590 | 4.650 | 4.390 | 4.510 | 4.510 | 14,324,172 |
| 2026-06-01 | 4.390 | 4.560 | 4.260 | 4.560 | 4.560 | 15,899,135 |
| 2026-05-29 | 4.180 | 4.440 | 4.180 | 4.340 | 4.340 | 11,475,704 |
| 2026-05-28 | 4.140 | 4.330 | 4.140 | 4.260 | 4.260 | 7,598,661 |
| 2026-05-27 | 4.470 | 4.480 | 4.260 | 4.260 | 4.260 | 13,929,100 |
| 2026-05-26 | 4.510 | 4.550 | 4.360 | 4.480 | 4.480 | 10,750,956 |
| 2026-05-25 | 4.650 | 4.760 | 4.510 | 4.550 | 4.550 | 11,149,000 |
| 2026-05-22 | 4.470 | 4.700 | 4.450 | 4.650 | 4.650 | 13,507,900 |
| 2026-05-21 | 4.570 | 4.710 | 4.510 | 4.600 | 4.600 | 23,324,196 |
| 2026-05-20 | 4.770 | 4.830 | 4.460 | 4.490 | 4.490 | 18,361,072 |
| 2026-05-19 | 4.390 | 4.660 | 4.350 | 4.660 | 4.660 | 15,262,560 |
| 2026-05-18 | 4.670 | 4.690 | 4.440 | 4.440 | 4.440 | 17,118,711 |
| 2026-05-15 | 4.820 | 5.020 | 4.650 | 4.670 | 4.670 | 30,187,040 |
| 2026-05-14 | 5.180 | 5.220 | 4.890 | 4.890 | 4.890 | 30,791,758 |
| 2026-05-13 | 5.230 | 5.350 | 5.060 | 5.150 | 5.150 | 38,583,436 |
| 2026-05-12 | 4.830 | 5.330 | 4.830 | 5.330 | 5.330 | 56,284,284 |
| 2026-05-11 | 5.080 | 5.080 | 5.000 | 5.080 | 5.080 | 6,154,004 |
| 2026-05-08 | 4.690 | 4.840 | 4.680 | 4.840 | 4.840 | 15,974,524 |
| 2026-05-07 | 4.650 | 4.820 | 4.610 | 4.610 | 4.610 | 42,003,096 |
| 2026-05-06 | 4.320 | 4.780 | 4.320 | 4.700 | 4.700 | 90,975,025 |
| 2026-04-30 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,791,500 |
| 2026-04-29 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 1,217,700 |
| 2026-04-28 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 2,094,200 |
| 2026-04-27 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-04-24 | 5.660 | 5.780 | 5.310 | 5.310 | 5.310 | 37,088,200 |
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.