Hunan Baili Engineering Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.340 | 2.420 | 2.340 | 2.420 | 2.420 | 13,912,568 |
| 2024-10-29 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 34,905,694 |
| 2024-10-28 | 2.140 | 2.190 | 2.140 | 2.190 | 2.190 | 18,138,372 |
| 2024-10-25 | 2.100 | 2.180 | 2.050 | 2.090 | 2.090 | 43,158,257 |
| 2024-10-24 | 2.190 | 2.210 | 2.020 | 2.080 | 2.080 | 55,436,925 |
| 2024-10-23 | 2.010 | 2.100 | 2.010 | 2.100 | 2.100 | 25,858,832 |
| 2024-10-22 | 1.920 | 2.000 | 1.880 | 2.000 | 2.000 | 33,196,380 |
| 2024-10-21 | 1.920 | 1.950 | 1.870 | 1.900 | 1.900 | 34,007,135 |
| 2024-10-18 | 1.820 | 1.950 | 1.820 | 1.950 | 1.950 | 30,592,651 |
| 2024-10-17 | 1.950 | 1.950 | 1.810 | 1.860 | 1.860 | 36,841,292 |
| 2024-10-16 | 1.890 | 1.900 | 1.830 | 1.900 | 1.900 | 42,949,056 |
| 2024-10-15 | 1.810 | 1.810 | 1.780 | 1.810 | 1.810 | 19,526,396 |
| 2024-10-14 | 1.700 | 1.740 | 1.690 | 1.720 | 1.720 | 10,798,933 |
| 2024-10-11 | 1.660 | 1.760 | 1.660 | 1.720 | 1.720 | 17,973,565 |
| 2024-10-10 | 1.710 | 1.750 | 1.700 | 1.710 | 1.710 | 29,914,630 |
| 2024-10-09 | 1.840 | 1.860 | 1.790 | 1.790 | 1.790 | 26,369,712 |
| 2024-10-08 | 2.030 | 2.030 | 1.860 | 1.880 | 1.880 | 48,510,508 |
| 2024-09-30 | 1.830 | 1.940 | 1.810 | 1.930 | 1.930 | 43,098,297 |
| 2024-09-27 | 1.890 | 1.900 | 1.840 | 1.860 | 1.860 | 19,143,460 |
| 2024-09-26 | 1.840 | 1.890 | 1.800 | 1.850 | 1.850 | 21,929,592 |
| 2024-09-25 | 1.720 | 1.860 | 1.720 | 1.820 | 1.820 | 25,012,680 |
| 2024-09-24 | 1.770 | 1.830 | 1.760 | 1.810 | 1.810 | 14,474,509 |
| 2024-09-23 | 1.820 | 1.880 | 1.800 | 1.800 | 1.800 | 13,710,338 |
| 2024-09-20 | 1.870 | 1.890 | 1.810 | 1.840 | 1.840 | 16,219,519 |
| 2024-09-19 | 1.830 | 1.920 | 1.810 | 1.890 | 1.890 | 23,353,904 |
| 2024-09-18 | 1.900 | 1.940 | 1.900 | 1.900 | 1.900 | 10,637,900 |
| 2024-09-13 | 2.220 | 2.220 | 2.000 | 2.000 | 2.000 | 46,978,956 |
| 2024-09-12 | 2.110 | 2.110 | 2.030 | 2.110 | 2.110 | 10,334,500 |
| 2024-09-11 | 1.930 | 2.010 | 1.900 | 2.010 | 2.010 | 18,345,454 |
| 2024-09-10 | 1.910 | 1.910 | 1.890 | 1.910 | 1.910 | 16,379,661 |
| 2024-09-09 | 1.890 | 1.930 | 1.800 | 1.820 | 1.820 | 18,949,420 |
| 2024-09-06 | 1.820 | 1.900 | 1.780 | 1.890 | 1.890 | 25,004,809 |
| 2024-09-05 | 1.720 | 1.860 | 1.720 | 1.820 | 1.820 | 32,974,792 |
| 2024-09-04 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 11,222,784 |
| 2024-09-03 | 1.840 | 1.930 | 1.820 | 1.900 | 1.900 | 45,875,340 |
| 2024-09-02 | 1.760 | 1.840 | 1.750 | 1.840 | 1.840 | 28,950,246 |
| 2024-08-30 | 1.750 | 1.800 | 1.710 | 1.750 | 1.750 | 18,804,260 |
| 2024-08-29 | 1.660 | 1.780 | 1.630 | 1.760 | 1.760 | 16,757,561 |
| 2024-08-28 | 1.710 | 1.790 | 1.690 | 1.710 | 1.710 | 20,252,261 |
| 2024-08-27 | 1.620 | 1.720 | 1.620 | 1.720 | 1.720 | 19,273,136 |
| 2024-08-26 | 1.660 | 1.690 | 1.600 | 1.640 | 1.640 | 10,330,136 |
| 2024-08-23 | 1.700 | 1.760 | 1.660 | 1.660 | 1.660 | 16,617,652 |
| 2024-08-22 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 8,352,581 |
| 2024-08-21 | 1.620 | 1.620 | 1.590 | 1.610 | 1.610 | 5,174,236 |
| 2024-08-20 | 1.630 | 1.650 | 1.570 | 1.620 | 1.620 | 8,344,392 |
| 2024-08-19 | 1.650 | 1.660 | 1.620 | 1.630 | 1.630 | 7,691,760 |
| 2024-08-16 | 1.630 | 1.700 | 1.630 | 1.650 | 1.650 | 9,578,556 |
| 2024-08-15 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 27,412,656 |
| 2024-08-14 | 1.680 | 1.800 | 1.680 | 1.740 | 1.740 | 19,357,796 |
| 2024-08-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 5,504,700 |
| 2024-08-12 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 7,592,000 |
| 2024-08-09 | 1.900 | 1.950 | 1.880 | 1.950 | 1.950 | 37,489,749 |
| 2024-08-08 | 1.780 | 1.860 | 1.780 | 1.860 | 1.860 | 24,338,073 |
| 2024-08-07 | 1.710 | 1.780 | 1.700 | 1.770 | 1.770 | 17,731,213 |
| 2024-08-06 | 1.700 | 1.710 | 1.620 | 1.710 | 1.710 | 11,905,284 |
| 2024-08-05 | 1.680 | 1.730 | 1.660 | 1.680 | 1.680 | 13,002,328 |
| 2024-08-02 | 1.730 | 1.770 | 1.700 | 1.700 | 1.700 | 10,288,100 |
| 2024-08-01 | 1.710 | 1.750 | 1.670 | 1.740 | 1.740 | 9,670,900 |
| 2024-07-31 | 1.760 | 1.780 | 1.700 | 1.700 | 1.700 | 15,648,968 |
| 2024-07-30 | 1.690 | 1.780 | 1.690 | 1.760 | 1.760 | 11,397,653 |
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.