Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.230 | 5.420 | 5.200 | 5.210 | 5.210 | 18,697,036 |
| 2025-07-24 | 5.250 | 5.380 | 5.240 | 5.280 | 5.280 | 19,864,256 |
| 2025-07-23 | 5.400 | 5.410 | 5.250 | 5.270 | 5.270 | 25,710,901 |
| 2025-07-22 | 5.470 | 5.550 | 5.440 | 5.450 | 5.450 | 15,675,336 |
| 2025-07-21 | 5.400 | 5.550 | 5.370 | 5.470 | 5.470 | 23,468,178 |
| 2025-07-18 | 5.510 | 5.920 | 5.450 | 5.580 | 5.580 | 28,616,196 |
| 2025-07-17 | 5.490 | 5.680 | 5.450 | 5.480 | 5.480 | 24,652,144 |
| 2025-07-16 | 5.610 | 5.740 | 5.420 | 5.460 | 5.460 | 31,039,539 |
| 2025-07-15 | 5.950 | 5.980 | 5.420 | 5.720 | 5.720 | 48,324,825 |
| 2025-07-14 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-07-11 | 5.930 | 6.080 | 5.900 | 5.980 | 5.980 | 12,150,934 |
| 2025-07-10 | 5.940 | 6.030 | 5.790 | 5.980 | 5.980 | 18,021,451 |
| 2025-07-09 | 5.990 | 6.090 | 5.850 | 6.020 | 6.020 | 14,129,737 |
| 2025-07-08 | 6.030 | 6.130 | 5.910 | 5.940 | 5.940 | 15,330,671 |
| 2025-07-07 | 5.980 | 6.080 | 5.860 | 6.010 | 6.010 | 13,540,422 |
| 2025-07-04 | 6.240 | 6.270 | 6.090 | 6.120 | 6.120 | 16,176,549 |
| 2025-07-03 | 6.160 | 6.260 | 6.050 | 6.190 | 6.190 | 17,253,376 |
| 2025-07-02 | 6.320 | 6.350 | 6.120 | 6.260 | 6.260 | 18,789,598 |
| 2025-07-01 | 6.060 | 6.390 | 6.050 | 6.300 | 6.300 | 27,216,032 |
| 2025-06-30 | 6.480 | 6.480 | 5.990 | 6.110 | 6.110 | 49,015,882 |
| 2025-06-27 | 6.070 | 6.300 | 6.050 | 6.300 | 6.300 | 7,756,876 |
| 2025-06-26 | 6.070 | 6.070 | 5.730 | 6.000 | 6.000 | 37,397,837 |
| 2025-06-25 | 5.650 | 5.780 | 5.610 | 5.780 | 5.780 | 11,169,028 |
| 2025-06-24 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 17,544,566 |
| 2025-06-23 | 5.480 | 5.480 | 5.230 | 5.240 | 5.240 | 30,493,154 |
| 2025-06-20 | 5.620 | 5.880 | 5.490 | 5.510 | 5.510 | 33,800,785 |
| 2025-06-19 | 6.030 | 6.080 | 5.780 | 5.780 | 5.780 | 30,942,788 |
| 2025-06-18 | 5.810 | 6.160 | 5.760 | 6.080 | 6.080 | 29,998,006 |
| 2025-06-17 | 5.650 | 5.880 | 5.520 | 5.880 | 5.880 | 36,087,000 |
| 2025-06-16 | 5.690 | 5.890 | 5.580 | 5.600 | 5.600 | 40,192,072 |
| 2025-06-13 | 5.400 | 5.690 | 5.310 | 5.690 | 5.690 | 37,234,881 |
| 2025-06-12 | 5.480 | 5.630 | 5.260 | 5.420 | 5.420 | 54,963,988 |
| 2025-06-11 | 5.100 | 5.360 | 5.100 | 5.360 | 5.360 | 12,050,480 |
| 2025-06-10 | 4.860 | 5.100 | 4.720 | 5.100 | 5.100 | 47,496,130 |
| 2025-06-09 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 3,521,349 |
| 2025-06-06 | 4.480 | 4.630 | 4.470 | 4.630 | 4.630 | 7,301,496 |
| 2025-06-05 | 4.780 | 4.780 | 4.330 | 4.410 | 4.410 | 33,059,028 |
| 2025-06-04 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,336,536 |
| 2025-06-03 | 4.340 | 4.340 | 4.300 | 4.340 | 4.340 | 5,861,523 |
| 2025-05-30 | 4.050 | 4.140 | 4.010 | 4.130 | 4.130 | 13,009,164 |
| 2025-05-29 | 3.890 | 4.100 | 3.890 | 4.040 | 4.040 | 13,368,168 |
| 2025-05-28 | 3.960 | 4.010 | 3.890 | 3.910 | 3.910 | 7,490,876 |
| 2025-05-27 | 3.920 | 4.020 | 3.840 | 4.000 | 4.000 | 11,386,376 |
| 2025-05-26 | 3.930 | 4.010 | 3.810 | 3.830 | 3.830 | 8,809,000 |
| 2025-05-23 | 3.940 | 3.940 | 3.900 | 3.930 | 3.930 | 4,937,463 |
| 2025-05-22 | 4.000 | 4.030 | 3.880 | 3.920 | 3.920 | 8,370,200 |
| 2025-05-21 | 4.010 | 4.060 | 3.960 | 4.020 | 4.020 | 8,124,956 |
| 2025-05-20 | 3.950 | 4.070 | 3.930 | 4.000 | 4.000 | 7,311,900 |
| 2025-05-19 | 4.050 | 4.050 | 3.940 | 3.960 | 3.960 | 12,798,487 |
| 2025-05-16 | 4.200 | 4.200 | 3.850 | 3.920 | 3.920 | 23,842,452 |
| 2025-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,207,696 |
| 2025-05-14 | 3.670 | 3.810 | 3.650 | 3.810 | 3.810 | 11,128,192 |
| 2025-05-13 | 3.490 | 3.630 | 3.450 | 3.630 | 3.630 | 14,737,852 |
| 2025-05-12 | 3.480 | 3.500 | 3.430 | 3.460 | 3.460 | 5,914,188 |
| 2025-05-09 | 3.460 | 3.550 | 3.400 | 3.460 | 3.460 | 6,697,028 |
| 2025-05-08 | 3.500 | 3.520 | 3.450 | 3.450 | 3.450 | 5,833,000 |
| 2025-05-07 | 3.530 | 3.580 | 3.460 | 3.500 | 3.500 | 6,288,227 |
| 2025-05-06 | 3.510 | 3.600 | 3.510 | 3.530 | 3.530 | 7,698,200 |
| 2025-04-30 | 3.700 | 3.700 | 3.460 | 3.500 | 3.500 | 11,386,800 |
| 2025-04-29 | 3.810 | 3.830 | 3.570 | 3.580 | 3.580 | 12,301,200 |
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.