Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.790 | 5.890 | 5.750 | 5.810 | 5.810 | 11,686,900 |
| 2026-01-19 | 5.700 | 5.810 | 5.620 | 5.800 | 5.800 | 12,528,100 |
| 2026-01-16 | 5.730 | 5.750 | 5.560 | 5.650 | 5.650 | 12,988,807 |
| 2026-01-15 | 5.810 | 5.820 | 5.700 | 5.720 | 5.720 | 12,298,592 |
| 2026-01-14 | 5.850 | 5.880 | 5.740 | 5.810 | 5.810 | 15,714,956 |
| 2026-01-13 | 5.910 | 5.950 | 5.780 | 5.800 | 5.800 | 14,882,760 |
| 2026-01-12 | 5.990 | 6.000 | 5.870 | 5.910 | 5.910 | 16,623,387 |
| 2026-01-09 | 5.820 | 5.900 | 5.790 | 5.870 | 5.870 | 12,490,024 |
| 2026-01-08 | 5.760 | 5.940 | 5.730 | 5.850 | 5.850 | 12,678,920 |
| 2026-01-07 | 5.950 | 5.980 | 5.770 | 5.800 | 5.800 | 13,575,220 |
| 2026-01-06 | 5.750 | 5.950 | 5.730 | 5.950 | 5.950 | 15,470,264 |
| 2026-01-05 | 5.740 | 5.800 | 5.680 | 5.720 | 5.720 | 11,816,184 |
| 2025-12-31 | 5.850 | 5.900 | 5.640 | 5.740 | 5.740 | 13,390,320 |
| 2025-12-30 | 6.000 | 6.020 | 5.850 | 5.850 | 5.850 | 15,728,320 |
| 2025-12-29 | 6.300 | 6.350 | 6.030 | 6.050 | 6.050 | 20,043,424 |
| 2025-12-26 | 6.160 | 6.380 | 6.130 | 6.260 | 6.260 | 21,769,820 |
| 2025-12-25 | 6.160 | 6.190 | 6.020 | 6.160 | 6.160 | 17,311,892 |
| 2025-12-24 | 6.060 | 6.510 | 6.040 | 6.160 | 6.160 | 22,149,360 |
| 2025-12-23 | 6.250 | 6.350 | 6.030 | 6.040 | 6.040 | 33,207,152 |
| 2025-12-22 | 5.800 | 6.270 | 5.760 | 6.270 | 6.270 | 21,391,260 |
| 2025-12-19 | 5.600 | 5.720 | 5.600 | 5.700 | 5.700 | 9,916,548 |
| 2025-12-18 | 5.540 | 5.720 | 5.540 | 5.600 | 5.600 | 11,394,400 |
| 2025-12-17 | 5.630 | 5.680 | 5.520 | 5.610 | 5.610 | 11,343,000 |
| 2025-12-16 | 5.780 | 5.830 | 5.580 | 5.630 | 5.630 | 18,033,100 |
| 2025-12-15 | 5.980 | 6.050 | 5.820 | 5.850 | 5.850 | 15,048,000 |
| 2025-12-12 | 5.910 | 6.420 | 5.910 | 6.070 | 6.070 | 22,250,913 |
| 2025-12-11 | 6.060 | 6.090 | 5.870 | 5.890 | 5.890 | 13,530,213 |
| 2025-12-10 | 6.170 | 6.230 | 6.020 | 6.060 | 6.060 | 10,874,596 |
| 2025-12-09 | 6.180 | 6.190 | 6.030 | 6.050 | 6.050 | 10,302,541 |
| 2025-12-08 | 6.150 | 6.210 | 6.120 | 6.180 | 6.180 | 9,157,496 |
| 2025-12-05 | 6.070 | 6.160 | 6.000 | 6.140 | 6.140 | 10,040,300 |
| 2025-12-04 | 6.150 | 6.180 | 6.000 | 6.070 | 6.070 | 12,228,058 |
| 2025-12-03 | 6.300 | 6.340 | 6.150 | 6.180 | 6.180 | 11,917,960 |
| 2025-12-02 | 6.400 | 6.450 | 6.270 | 6.290 | 6.290 | 10,733,897 |
| 2025-12-01 | 6.570 | 6.600 | 6.400 | 6.450 | 6.450 | 15,277,200 |
| 2025-11-28 | 6.360 | 6.500 | 6.320 | 6.500 | 6.500 | 12,165,000 |
| 2025-11-27 | 6.330 | 6.570 | 6.320 | 6.360 | 6.360 | 15,612,000 |
| 2025-11-26 | 6.500 | 6.600 | 6.400 | 6.430 | 6.430 | 14,024,147 |
| 2025-11-25 | 6.400 | 6.540 | 6.260 | 6.500 | 6.500 | 28,108,106 |
| 2025-11-24 | 6.600 | 6.780 | 6.110 | 6.230 | 6.230 | 38,615,908 |
| 2025-11-21 | 7.170 | 7.490 | 6.780 | 6.790 | 6.790 | 43,590,137 |
| 2025-11-20 | 7.510 | 7.540 | 7.120 | 7.260 | 7.260 | 24,019,200 |
| 2025-11-19 | 7.610 | 7.800 | 7.400 | 7.490 | 7.490 | 32,903,788 |
| 2025-11-18 | 7.760 | 8.090 | 7.370 | 7.800 | 7.800 | 59,276,080 |
| 2025-11-17 | 7.720 | 8.390 | 7.500 | 7.720 | 7.720 | 61,476,061 |
| 2025-11-14 | 7.480 | 7.780 | 7.360 | 7.630 | 7.630 | 28,867,800 |
| 2025-11-13 | 7.290 | 7.600 | 7.220 | 7.500 | 7.500 | 27,489,832 |
| 2025-11-12 | 7.410 | 7.410 | 7.080 | 7.280 | 7.280 | 21,471,100 |
| 2025-11-11 | 7.300 | 7.400 | 7.220 | 7.340 | 7.340 | 21,159,542 |
| 2025-11-10 | 7.010 | 7.540 | 7.000 | 7.220 | 7.220 | 30,870,580 |
| 2025-11-07 | 7.120 | 7.170 | 6.980 | 7.040 | 7.040 | 14,125,100 |
| 2025-11-06 | 7.300 | 7.340 | 7.020 | 7.120 | 7.120 | 19,669,117 |
| 2025-11-05 | 7.160 | 7.320 | 7.130 | 7.270 | 7.270 | 22,416,700 |
| 2025-11-04 | 7.200 | 7.250 | 7.070 | 7.200 | 7.200 | 15,859,500 |
| 2025-11-03 | 7.110 | 7.220 | 6.970 | 7.180 | 7.180 | 23,307,428 |
| 2025-10-31 | 6.890 | 7.170 | 6.850 | 7.100 | 7.100 | 22,630,300 |
| 2025-10-30 | 6.980 | 7.100 | 6.870 | 6.930 | 6.930 | 19,132,224 |
| 2025-10-29 | 7.080 | 7.120 | 6.920 | 6.980 | 6.980 | 19,064,648 |
| 2025-10-28 | 7.120 | 7.230 | 7.040 | 7.110 | 7.110 | 25,794,592 |
| 2025-10-27 | 6.870 | 7.300 | 6.820 | 7.200 | 7.200 | 52,102,642 |
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.