Hunan Baili Engineering Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.880	15.800	14.690	15.640	15.640	5,369,806
2022-02-08	14.260	14.930	14.260	14.900	14.900	3,964,236
2022-02-07	13.880	14.440	13.880	14.400	14.400	3,235,848
2022-01-28	13.990	14.250	13.710	13.750	13.750	2,722,480
2022-01-27	14.450	14.560	13.820	13.870	13.870	4,072,640
2022-01-26	14.230	14.570	14.000	14.340	14.340	2,502,861
2022-01-25	15.110	15.200	14.150	14.230	14.230	3,589,460
2022-01-24	14.780	15.350	14.190	15.160	15.160	3,213,569
2022-01-21	14.730	15.400	14.610	14.770	14.770	4,018,640
2022-01-20	15.540	15.610	14.830	14.960	14.960	4,288,684
2022-01-19	15.760	16.060	15.410	15.560	15.560	4,099,436
2022-01-18	15.270	16.200	15.000	15.920	15.920	7,074,552
2022-01-17	14.860	15.210	14.860	15.080	15.080	3,190,190
2022-01-14	14.690	15.250	14.630	14.990	14.990	4,594,446
2022-01-13	15.330	15.370	14.600	14.700	14.700	7,417,900
2022-01-12	15.210	15.430	15.110	15.370	15.370	4,624,833
2022-01-11	15.710	15.840	15.100	15.130	15.130	5,012,287
2022-01-10	14.080	16.100	14.080	15.670	15.670	7,041,659
2022-01-07	16.090	16.290	15.600	15.640	15.640	3,937,776
2022-01-06	15.820	16.320	15.510	16.120	16.120	3,939,220
2022-01-05	16.580	16.780	15.800	15.800	15.800	6,565,391
2022-01-04	16.110	16.930	15.900	16.570	16.570	8,657,371
2021-12-31	15.950	16.210	15.710	15.760	15.760	4,978,802
2021-12-30	15.980	16.250	15.700	15.750	15.750	8,437,433
2021-12-29	16.280	16.390	15.970	16.000	16.000	4,714,087
2021-12-28	16.350	16.570	16.190	16.280	16.280	3,288,960
2021-12-27	16.250	16.580	16.030	16.370	16.370	5,194,640
2021-12-24	16.750	16.760	16.120	16.210	16.210	4,955,351
2021-12-23	16.600	16.840	16.400	16.650	16.650	3,593,905
2021-12-22	16.970	16.990	16.590	16.690	16.690	4,199,995
2021-12-21	16.860	17.200	16.710	16.970	16.970	4,626,690
2021-12-20	16.950	16.960	16.550	16.640	16.640	5,577,071
2021-12-17	17.510	17.650	17.110	17.190	17.190	5,140,733
2021-12-16	17.250	17.570	17.210	17.540	17.540	4,836,696
2021-12-15	17.150	17.550	17.110	17.350	17.350	7,667,192
2021-12-14	17.540	17.580	17.080	17.140	17.140	5,256,982
2021-12-13	17.920	18.080	17.400	17.520	17.520	7,853,690
2021-12-10	17.700	18.150	17.390	17.920	17.920	5,135,923
2021-12-09	17.950	18.250	17.510	17.810	17.810	6,631,630
2021-12-08	17.840	18.400	17.840	18.100	18.100	4,719,034
2021-12-07	18.190	18.380	17.200	17.860	17.860	6,790,647
2021-12-06	18.580	18.880	18.120	18.270	18.270	6,412,076
2021-12-03	19.000	19.000	18.040	18.620	18.620	5,314,086
2021-12-02	18.830	19.250	18.550	18.820	18.820	6,188,376
2021-12-01	18.270	19.050	17.960	18.830	18.830	10,124,879
2021-11-30	18.370	18.670	18.010	18.220	18.220	5,904,887
2021-11-29	18.800	18.940	18.250	18.310	18.310	9,057,843
2021-11-26	18.460	19.180	18.280	19.020	19.020	8,026,503
2021-11-25	18.660	18.700	18.230	18.410	18.410	4,449,152
2021-11-24	18.830	19.200	18.200	18.620	18.620	7,635,796
2021-11-23	19.500	19.640	18.700	18.820	18.820	8,561,996
2021-11-22	19.240	19.980	18.800	19.430	19.430	12,685,296
2021-11-19	18.830	19.310	18.500	18.930	18.930	8,907,866
2021-11-18	17.750	18.990	17.670	18.840	18.840	13,637,889
2021-11-17	17.660	17.920	17.440	17.670	17.670	6,762,840
2021-11-16	17.820	18.410	17.030	17.560	17.560	19,628,154
2021-11-15	20.300	20.300	18.120	18.120	18.120	17,995,784
2021-11-12	18.710	20.900	18.700	20.130	20.130	21,662,954
2021-11-11	19.030	19.430	18.850	19.090	19.090	10,060,456
2021-11-10	17.620	19.200	17.400	19.030	19.030	16,160,468

← NewerPage 20 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.