Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.780 | 3.890 | 3.680 | 3.790 | 3.790 | 16,485,939 |
| 2025-01-22 | 3.960 | 3.990 | 3.810 | 3.810 | 3.810 | 17,146,536 |
| 2025-01-21 | 4.210 | 4.250 | 3.950 | 4.010 | 4.010 | 14,433,680 |
| 2025-01-20 | 4.270 | 4.420 | 4.160 | 4.160 | 4.160 | 18,650,680 |
| 2025-01-17 | 4.080 | 4.310 | 3.950 | 4.310 | 4.310 | 22,371,956 |
| 2025-01-16 | 4.000 | 4.200 | 3.930 | 4.100 | 4.100 | 19,578,117 |
| 2025-01-15 | 4.210 | 4.230 | 3.990 | 4.000 | 4.000 | 26,282,989 |
| 2025-01-14 | 4.500 | 4.560 | 4.200 | 4.200 | 4.200 | 36,971,724 |
| 2025-01-13 | 4.280 | 4.420 | 4.200 | 4.420 | 4.420 | 17,489,886 |
| 2025-01-10 | 4.320 | 4.340 | 4.210 | 4.210 | 4.210 | 28,980,878 |
| 2025-01-09 | 4.430 | 4.890 | 4.430 | 4.430 | 4.430 | 56,273,024 |
| 2025-01-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 850,500 |
| 2025-01-07 | 5.420 | 5.420 | 4.900 | 4.900 | 4.900 | 15,497,292 |
| 2025-01-06 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 832,300 |
| 2025-01-03 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1,284,360 |
| 2025-01-02 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 833,200 |
| 2024-12-31 | 4.450 | 4.460 | 4.380 | 4.460 | 4.460 | 11,168,756 |
| 2024-12-30 | 4.250 | 4.250 | 4.070 | 4.250 | 4.250 | 15,654,588 |
| 2024-12-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,470,200 |
| 2024-12-26 | 3.860 | 3.860 | 3.680 | 3.860 | 3.860 | 39,761,932 |
| 2024-12-25 | 3.680 | 3.680 | 3.610 | 3.680 | 3.680 | 5,665,780 |
| 2024-12-24 | 3.400 | 3.500 | 3.220 | 3.500 | 3.500 | 22,580,336 |
| 2024-12-23 | 3.330 | 3.330 | 3.280 | 3.330 | 3.330 | 40,732,411 |
| 2024-12-20 | 3.090 | 3.170 | 3.020 | 3.170 | 3.170 | 20,310,424 |
| 2024-12-19 | 3.070 | 3.120 | 2.990 | 3.020 | 3.020 | 14,109,307 |
| 2024-12-18 | 3.000 | 3.130 | 2.950 | 3.060 | 3.060 | 16,612,347 |
| 2024-12-17 | 2.980 | 3.140 | 2.880 | 3.000 | 3.000 | 21,268,712 |
| 2024-12-16 | 2.990 | 2.990 | 2.940 | 2.990 | 2.990 | 18,437,567 |
| 2024-12-13 | 2.900 | 2.930 | 2.820 | 2.850 | 2.850 | 8,876,412 |
| 2024-12-12 | 2.970 | 2.990 | 2.820 | 2.910 | 2.910 | 11,457,750 |
| 2024-12-11 | 2.900 | 2.990 | 2.810 | 2.950 | 2.950 | 9,876,960 |
| 2024-12-10 | 3.130 | 3.130 | 2.940 | 2.940 | 2.940 | 22,018,400 |
| 2024-12-09 | 3.010 | 3.150 | 3.000 | 3.090 | 3.090 | 12,496,440 |
| 2024-12-06 | 3.060 | 3.120 | 3.030 | 3.070 | 3.070 | 9,667,780 |
| 2024-12-05 | 2.990 | 3.120 | 2.990 | 3.080 | 3.080 | 12,038,860 |
| 2024-12-04 | 3.140 | 3.210 | 3.000 | 3.010 | 3.010 | 19,827,760 |
| 2024-12-03 | 3.200 | 3.280 | 3.110 | 3.140 | 3.140 | 18,946,696 |
| 2024-12-02 | 2.900 | 3.140 | 2.890 | 3.140 | 3.140 | 20,548,244 |
| 2024-11-29 | 2.990 | 3.070 | 2.820 | 2.990 | 2.990 | 22,567,163 |
| 2024-11-28 | 2.750 | 2.920 | 2.750 | 2.920 | 2.920 | 12,208,957 |
| 2024-11-27 | 2.760 | 2.790 | 2.630 | 2.780 | 2.780 | 14,300,200 |
| 2024-11-26 | 2.750 | 2.820 | 2.640 | 2.770 | 2.770 | 12,131,035 |
| 2024-11-25 | 2.850 | 2.870 | 2.750 | 2.750 | 2.750 | 17,714,500 |
| 2024-11-22 | 2.910 | 3.000 | 2.800 | 2.890 | 2.890 | 24,539,363 |
| 2024-11-21 | 2.810 | 2.900 | 2.800 | 2.900 | 2.900 | 27,607,103 |
| 2024-11-20 | 2.630 | 2.760 | 2.630 | 2.760 | 2.760 | 12,751,103 |
| 2024-11-19 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 3,457,700 |
| 2024-11-18 | 2.850 | 2.890 | 2.770 | 2.770 | 2.770 | 10,727,300 |
| 2024-11-15 | 3.030 | 3.060 | 2.920 | 2.920 | 2.920 | 24,350,410 |
| 2024-11-14 | 3.110 | 3.250 | 3.070 | 3.070 | 3.070 | 34,506,203 |
| 2024-11-13 | 3.430 | 3.540 | 3.220 | 3.230 | 3.230 | 37,575,305 |
| 2024-11-12 | 3.350 | 3.390 | 3.230 | 3.390 | 3.390 | 29,968,608 |
| 2024-11-11 | 2.950 | 3.230 | 2.950 | 3.230 | 3.230 | 25,870,484 |
| 2024-11-08 | 3.080 | 3.080 | 2.930 | 3.080 | 3.080 | 28,548,560 |
| 2024-11-07 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 9,120,840 |
| 2024-11-06 | 3.070 | 3.070 | 2.790 | 2.790 | 2.790 | 53,307,967 |
| 2024-11-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,335,260 |
| 2024-11-04 | 2.700 | 2.800 | 2.680 | 2.800 | 2.800 | 8,395,400 |
| 2024-11-01 | 2.670 | 2.670 | 2.410 | 2.670 | 2.670 | 45,041,616 |
| 2024-10-31 | 2.500 | 2.540 | 2.490 | 2.540 | 2.540 | 9,228,952 |
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.