Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.870 | 7.300 | 6.820 | 7.200 | 7.200 | 52,102,642 |
| 2025-10-24 | 6.820 | 6.970 | 6.760 | 6.780 | 6.780 | 17,728,060 |
| 2025-10-23 | 6.880 | 6.900 | 6.730 | 6.820 | 6.820 | 19,394,680 |
| 2025-10-22 | 6.950 | 7.020 | 6.840 | 6.870 | 6.870 | 25,311,400 |
| 2025-10-21 | 7.220 | 7.220 | 6.930 | 7.010 | 7.010 | 36,111,934 |
| 2025-10-20 | 7.350 | 7.540 | 6.990 | 7.010 | 7.010 | 48,568,976 |
| 2025-10-17 | 7.530 | 7.640 | 6.810 | 7.210 | 7.210 | 83,208,716 |
| 2025-10-16 | 8.060 | 8.060 | 7.500 | 7.510 | 7.510 | 100,661,678 |
| 2025-10-15 | 6.870 | 7.560 | 6.870 | 7.560 | 7.560 | 61,325,052 |
| 2025-10-14 | 6.820 | 7.160 | 6.770 | 6.870 | 6.870 | 52,819,172 |
| 2025-10-13 | 6.300 | 6.740 | 6.300 | 6.720 | 6.720 | 36,183,310 |
| 2025-10-10 | 6.600 | 6.690 | 6.510 | 6.550 | 6.550 | 29,903,378 |
| 2025-10-09 | 6.530 | 6.750 | 6.420 | 6.590 | 6.590 | 49,196,088 |
| 2025-09-30 | 6.370 | 6.830 | 6.240 | 6.640 | 6.640 | 64,463,787 |
| 2025-09-29 | 6.250 | 6.530 | 6.240 | 6.400 | 6.400 | 59,666,939 |
| 2025-09-26 | 5.940 | 6.280 | 5.930 | 6.150 | 6.150 | 45,563,300 |
| 2025-09-25 | 6.100 | 6.220 | 6.000 | 6.010 | 6.010 | 36,631,616 |
| 2025-09-24 | 5.960 | 6.140 | 5.860 | 6.110 | 6.110 | 38,893,390 |
| 2025-09-23 | 6.150 | 6.280 | 5.930 | 6.030 | 6.030 | 53,026,613 |
| 2025-09-22 | 6.110 | 6.240 | 5.960 | 6.150 | 6.150 | 70,071,898 |
| 2025-09-19 | 6.780 | 6.930 | 6.320 | 6.320 | 6.320 | 102,803,326 |
| 2025-09-18 | 6.940 | 7.340 | 6.690 | 7.020 | 7.020 | 153,905,109 |
| 2025-09-17 | 7.200 | 7.820 | 6.950 | 7.340 | 7.340 | 201,439,309 |
| 2025-09-16 | 7.110 | 7.110 | 7.000 | 7.110 | 7.110 | 73,360,792 |
| 2025-09-15 | 6.000 | 6.460 | 5.900 | 6.460 | 6.460 | 57,029,815 |
| 2025-09-12 | 5.480 | 5.870 | 5.480 | 5.870 | 5.870 | 31,100,580 |
| 2025-09-11 | 5.490 | 5.500 | 5.220 | 5.340 | 5.340 | 51,610,839 |
| 2025-09-10 | 6.010 | 6.030 | 5.480 | 5.500 | 5.500 | 88,344,877 |
| 2025-09-09 | 5.150 | 5.690 | 5.140 | 5.690 | 5.690 | 51,715,923 |
| 2025-09-08 | 5.260 | 5.310 | 5.120 | 5.170 | 5.170 | 24,274,883 |
| 2025-09-05 | 5.300 | 5.400 | 5.190 | 5.280 | 5.280 | 25,570,736 |
| 2025-09-04 | 5.190 | 5.450 | 5.160 | 5.210 | 5.210 | 20,661,363 |
| 2025-09-03 | 5.380 | 5.400 | 5.150 | 5.200 | 5.200 | 17,047,601 |
| 2025-09-02 | 5.450 | 5.670 | 5.350 | 5.370 | 5.370 | 25,339,024 |
| 2025-09-01 | 5.450 | 5.490 | 5.340 | 5.400 | 5.400 | 17,453,200 |
| 2025-08-29 | 5.320 | 5.450 | 5.230 | 5.390 | 5.390 | 19,595,360 |
| 2025-08-28 | 5.330 | 5.420 | 5.150 | 5.290 | 5.290 | 18,798,956 |
| 2025-08-27 | 5.500 | 5.510 | 5.300 | 5.300 | 5.300 | 22,606,224 |
| 2025-08-26 | 5.540 | 5.550 | 5.450 | 5.500 | 5.500 | 13,956,047 |
| 2025-08-25 | 5.560 | 5.610 | 5.480 | 5.530 | 5.530 | 15,795,460 |
| 2025-08-22 | 5.680 | 5.690 | 5.530 | 5.550 | 5.550 | 17,223,796 |
| 2025-08-21 | 5.620 | 5.740 | 5.570 | 5.660 | 5.660 | 18,335,244 |
| 2025-08-20 | 5.610 | 5.880 | 5.570 | 5.650 | 5.650 | 23,034,056 |
| 2025-08-19 | 5.590 | 5.710 | 5.470 | 5.580 | 5.580 | 18,856,620 |
| 2025-08-18 | 5.550 | 5.720 | 5.500 | 5.600 | 5.600 | 20,584,812 |
| 2025-08-15 | 5.480 | 5.590 | 5.450 | 5.550 | 5.550 | 13,268,076 |
| 2025-08-14 | 5.700 | 5.730 | 5.450 | 5.460 | 5.460 | 20,108,512 |
| 2025-08-13 | 5.690 | 5.700 | 5.520 | 5.690 | 5.690 | 21,337,212 |
| 2025-08-12 | 5.900 | 5.920 | 5.590 | 5.650 | 5.650 | 26,241,544 |
| 2025-08-11 | 5.910 | 6.150 | 5.740 | 5.770 | 5.770 | 30,418,100 |
| 2025-08-08 | 6.090 | 6.180 | 5.680 | 5.680 | 5.680 | 53,710,000 |
| 2025-08-07 | 5.350 | 5.850 | 5.350 | 5.850 | 5.850 | 44,635,260 |
| 2025-08-06 | 5.450 | 5.550 | 5.300 | 5.320 | 5.320 | 34,751,593 |
| 2025-08-05 | 5.280 | 5.680 | 5.280 | 5.470 | 5.470 | 52,511,893 |
| 2025-08-04 | 5.120 | 5.270 | 5.090 | 5.160 | 5.160 | 19,559,222 |
| 2025-08-01 | 5.300 | 5.480 | 5.180 | 5.200 | 5.200 | 28,133,900 |
| 2025-07-31 | 5.290 | 5.490 | 5.270 | 5.380 | 5.380 | 29,702,200 |
| 2025-07-30 | 5.210 | 5.450 | 5.180 | 5.310 | 5.310 | 27,816,740 |
| 2025-07-29 | 5.290 | 5.350 | 5.150 | 5.220 | 5.220 | 15,111,148 |
| 2025-07-28 | 5.160 | 5.340 | 5.160 | 5.280 | 5.280 | 18,836,536 |
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.