Hunan Baili Engineering Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.000	6.050	5.800	5.900	5.900	40,697,596
2026-04-22	6.770	6.770	6.020	6.020	6.020	55,187,256
2026-04-21	6.910	6.980	6.590	6.690	6.690	31,658,656
2026-04-20	7.110	7.200	6.880	6.980	6.980	30,446,064
2026-04-17	6.920	7.240	6.780	7.020	7.020	42,733,400
2026-04-16	6.660	7.150	6.610	6.960	6.960	44,982,126
2026-04-15	6.840	6.860	6.550	6.630	6.630	37,816,556
2026-04-14	6.390	6.540	6.220	6.540	6.540	33,118,748
2026-04-13	6.060	6.350	6.060	6.350	6.350	26,273,468
2026-04-10	5.970	6.290	5.930	6.170	6.170	30,704,180
2026-04-09	6.270	6.340	5.800	5.960	5.960	42,513,096
2026-04-08	6.400	6.450	6.260	6.370	6.370	16,421,400
2026-04-07	6.030	6.370	6.010	6.280	6.280	19,742,152
2026-04-03	6.160	6.190	5.980	6.020	6.020	10,433,768
2026-04-02	6.230	6.300	6.100	6.170	6.170	11,035,000
2026-04-01	6.240	6.350	6.140	6.280	6.280	14,825,560
2026-03-31	6.250	6.410	6.140	6.160	6.160	22,899,904
2026-03-30	6.100	6.270	6.030	6.180	6.180	11,629,300
2026-03-27	6.050	6.200	5.980	6.170	6.170	13,228,560
2026-03-26	6.300	6.390	6.040	6.070	6.070	18,877,700
2026-03-25	5.920	6.350	5.910	6.260	6.260	22,422,624
2026-03-24	5.850	5.930	5.640	5.920	5.920	15,570,564
2026-03-23	5.880	5.990	5.570	5.660	5.660	15,643,517
2026-03-20	6.080	6.180	5.950	5.960	5.960	12,839,528
2026-03-19	6.140	6.190	6.010	6.060	6.060	11,342,900
2026-03-18	6.050	6.160	5.980	6.150	6.150	10,286,100
2026-03-17	6.200	6.320	6.050	6.050	6.050	12,291,000
2026-03-16	6.050	6.270	6.030	6.170	6.170	12,908,692
2026-03-13	6.270	6.290	6.100	6.120	6.120	13,814,020
2026-03-12	6.410	6.410	6.140	6.270	6.270	20,005,460
2026-03-11	6.480	6.570	6.340	6.410	6.410	16,230,600
2026-03-10	6.330	6.640	6.330	6.510	6.510	21,954,043
2026-03-09	6.360	6.370	6.100	6.310	6.310	21,339,071
2026-03-06	5.900	6.400	5.770	6.240	6.240	34,927,460
2026-03-05	6.000	6.360	6.000	6.060	6.060	21,060,888
2026-03-04	5.880	6.090	5.790	6.030	6.030	18,762,992
2026-03-03	6.240	6.500	5.920	5.930	5.930	26,852,218
2026-03-02	6.520	6.520	6.130	6.240	6.240	26,577,920
2026-02-27	6.680	6.690	6.440	6.550	6.550	24,023,240
2026-02-26	6.830	6.860	6.500	6.550	6.550	37,354,300
2026-02-25	6.990	6.990	6.590	6.760	6.760	61,381,704
2026-02-24	6.270	6.710	6.270	6.710	6.710	15,873,612
2026-02-13	5.730	6.340	5.730	6.100	6.100	53,560,864
2026-02-12	6.720	6.850	6.300	6.300	6.300	39,679,600
2026-02-11	6.800	7.300	6.800	7.000	7.000	53,630,455
2026-02-10	6.800	7.260	6.750	6.920	6.920	72,057,251
2026-02-09	6.510	7.050	6.500	6.930	6.930	96,978,003
2026-02-06	5.790	6.410	5.790	6.410	6.410	48,366,095
2026-02-05	5.850	5.870	5.790	5.830	5.830	5,861,500
2026-02-04	5.790	5.890	5.720	5.860	5.860	10,423,500
2026-02-03	5.750	5.790	5.680	5.790	5.790	6,334,576
2026-02-02	5.830	5.830	5.670	5.680	5.680	7,893,496
2026-01-30	5.700	5.790	5.640	5.790	5.790	10,454,788
2026-01-29	5.780	5.860	5.700	5.740	5.740	10,395,284
2026-01-28	6.000	6.010	5.760	5.770	5.770	12,645,899
2026-01-27	6.020	6.060	5.800	5.990	5.990	12,824,784
2026-01-26	6.230	6.290	6.010	6.060	6.060	18,153,200
2026-01-23	6.060	6.180	6.060	6.180	6.180	19,350,128
2026-01-22	6.090	6.180	5.960	6.120	6.120	22,260,764
2026-01-21	5.840	6.020	5.750	5.940	5.940	15,852,700

← NewerPage 3 of 5 · 243 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.