Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.860 | 3.860 | 3.750 | 3.760 | 3.760 | 10,024,396 |
| 2025-04-25 | 3.600 | 3.780 | 3.570 | 3.780 | 3.780 | 10,552,496 |
| 2025-04-24 | 3.510 | 3.620 | 3.510 | 3.600 | 3.600 | 5,651,720 |
| 2025-04-23 | 3.520 | 3.590 | 3.500 | 3.520 | 3.520 | 2,940,660 |
| 2025-04-22 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 3,143,200 |
| 2025-04-21 | 3.580 | 3.610 | 3.530 | 3.590 | 3.590 | 2,930,088 |
| 2025-04-18 | 3.610 | 3.670 | 3.580 | 3.600 | 3.600 | 3,937,400 |
| 2025-04-17 | 3.560 | 3.610 | 3.530 | 3.590 | 3.590 | 3,110,156 |
| 2025-04-16 | 3.580 | 3.670 | 3.520 | 3.580 | 3.580 | 6,128,900 |
| 2025-04-15 | 3.600 | 3.710 | 3.560 | 3.600 | 3.600 | 8,703,744 |
| 2025-04-14 | 3.350 | 3.540 | 3.350 | 3.540 | 3.540 | 6,672,000 |
| 2025-04-11 | 3.350 | 3.430 | 3.340 | 3.370 | 3.370 | 4,555,700 |
| 2025-04-10 | 3.290 | 3.430 | 3.280 | 3.410 | 3.410 | 7,885,100 |
| 2025-04-09 | 3.180 | 3.300 | 3.170 | 3.270 | 3.270 | 8,613,468 |
| 2025-04-08 | 3.340 | 3.440 | 3.340 | 3.340 | 3.340 | 7,303,896 |
| 2025-04-07 | 3.580 | 3.600 | 3.520 | 3.520 | 3.520 | 3,065,200 |
| 2025-04-03 | 3.700 | 3.770 | 3.680 | 3.710 | 3.710 | 2,934,000 |
| 2025-04-02 | 3.750 | 3.760 | 3.710 | 3.710 | 3.710 | 2,811,700 |
| 2025-04-01 | 3.780 | 3.810 | 3.740 | 3.750 | 3.750 | 3,292,200 |
| 2025-03-31 | 3.780 | 3.820 | 3.670 | 3.810 | 3.810 | 6,049,460 |
| 2025-03-28 | 3.810 | 3.860 | 3.770 | 3.780 | 3.780 | 4,399,900 |
| 2025-03-27 | 3.880 | 3.970 | 3.830 | 3.860 | 3.860 | 5,311,700 |
| 2025-03-26 | 3.760 | 3.940 | 3.740 | 3.880 | 3.880 | 9,606,200 |
| 2025-03-25 | 3.710 | 3.800 | 3.710 | 3.760 | 3.760 | 4,421,435 |
| 2025-03-24 | 3.870 | 3.880 | 3.710 | 3.740 | 3.740 | 10,907,835 |
| 2025-03-21 | 3.830 | 3.950 | 3.710 | 3.880 | 3.880 | 11,434,635 |
| 2025-03-20 | 3.880 | 3.950 | 3.830 | 3.860 | 3.860 | 11,932,436 |
| 2025-03-19 | 3.900 | 3.910 | 3.820 | 3.850 | 3.850 | 7,415,408 |
| 2025-03-18 | 4.020 | 4.070 | 3.820 | 3.900 | 3.900 | 17,374,232 |
| 2025-03-17 | 4.050 | 4.170 | 3.980 | 4.010 | 4.010 | 16,370,796 |
| 2025-03-14 | 4.070 | 4.200 | 3.980 | 4.130 | 4.130 | 22,941,062 |
| 2025-03-13 | 4.100 | 4.150 | 3.970 | 4.000 | 4.000 | 17,200,510 |
| 2025-03-12 | 3.860 | 4.040 | 3.840 | 4.040 | 4.040 | 18,371,505 |
| 2025-03-11 | 3.770 | 3.870 | 3.770 | 3.850 | 3.850 | 6,297,100 |
| 2025-03-10 | 3.780 | 3.890 | 3.770 | 3.810 | 3.810 | 7,800,616 |
| 2025-03-07 | 3.740 | 3.910 | 3.700 | 3.840 | 3.840 | 9,009,313 |
| 2025-03-06 | 3.790 | 3.790 | 3.710 | 3.730 | 3.730 | 7,935,130 |
| 2025-03-05 | 3.760 | 3.820 | 3.710 | 3.760 | 3.760 | 10,595,016 |
| 2025-03-04 | 3.780 | 3.970 | 3.750 | 3.870 | 3.870 | 14,389,568 |
| 2025-03-03 | 3.930 | 3.950 | 3.760 | 3.780 | 3.780 | 18,467,056 |
| 2025-02-28 | 3.960 | 3.960 | 3.850 | 3.960 | 3.960 | 23,073,160 |
| 2025-02-27 | 3.740 | 3.770 | 3.730 | 3.770 | 3.770 | 4,311,192 |
| 2025-02-26 | 3.730 | 3.760 | 3.560 | 3.590 | 3.590 | 13,603,980 |
| 2025-02-25 | 3.750 | 3.820 | 3.730 | 3.740 | 3.740 | 5,033,360 |
| 2025-02-24 | 3.780 | 3.820 | 3.710 | 3.800 | 3.800 | 7,542,932 |
| 2025-02-21 | 3.830 | 3.840 | 3.730 | 3.780 | 3.780 | 8,429,172 |
| 2025-02-20 | 3.880 | 3.930 | 3.780 | 3.840 | 3.840 | 11,744,592 |
| 2025-02-19 | 3.960 | 4.030 | 3.880 | 3.910 | 3.910 | 16,425,692 |
| 2025-02-18 | 3.910 | 4.110 | 3.910 | 4.070 | 4.070 | 20,100,952 |
| 2025-02-17 | 3.870 | 3.940 | 3.850 | 3.910 | 3.910 | 6,853,833 |
| 2025-02-14 | 3.890 | 3.990 | 3.860 | 3.930 | 3.930 | 6,715,965 |
| 2025-02-13 | 4.020 | 4.060 | 3.900 | 3.900 | 3.900 | 14,371,125 |
| 2025-02-12 | 3.960 | 4.140 | 3.960 | 4.110 | 4.110 | 8,972,116 |
| 2025-02-11 | 4.100 | 4.120 | 3.970 | 4.050 | 4.050 | 10,436,216 |
| 2025-02-10 | 4.080 | 4.180 | 4.040 | 4.120 | 4.120 | 8,747,276 |
| 2025-02-07 | 4.190 | 4.230 | 4.050 | 4.130 | 4.130 | 15,747,452 |
| 2025-02-06 | 3.900 | 4.100 | 3.880 | 4.100 | 4.100 | 6,719,176 |
| 2025-02-05 | 3.990 | 4.020 | 3.830 | 3.900 | 3.900 | 8,018,592 |
| 2025-01-27 | 3.880 | 4.050 | 3.870 | 3.970 | 3.970 | 10,928,914 |
| 2025-01-24 | 3.710 | 3.970 | 3.650 | 3.880 | 3.880 | 13,719,160 |
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.