Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 109.90 | 110.00 | 107.00 | 108.80 | 108.80 | 9,389,381 |
| 2023-11-15 | 107.00 | 108.70 | 106.50 | 108.40 | 108.40 | 7,163,195 |
| 2023-11-14 | 104.80 | 105.40 | 102.20 | 103.80 | 103.80 | 4,570,033 |
| 2023-11-13 | 102.10 | 105.00 | 102.00 | 104.60 | 104.60 | 6,342,039 |
| 2023-11-10 | 103.50 | 103.50 | 100.60 | 101.30 | 101.30 | 8,057,074 |
| 2023-11-09 | 105.50 | 106.00 | 103.70 | 104.70 | 104.70 | 3,598,749 |
| 2023-11-08 | 105.80 | 107.80 | 105.00 | 105.40 | 105.40 | 3,911,722 |
| 2023-11-07 | 106.60 | 107.30 | 105.40 | 106.40 | 106.40 | 4,611,905 |
| 2023-11-06 | 107.70 | 109.10 | 107.00 | 108.20 | 108.20 | 8,226,779 |
| 2023-11-03 | 104.90 | 105.80 | 104.20 | 105.30 | 105.30 | 8,402,201 |
| 2023-11-02 | 103.60 | 105.50 | 102.70 | 103.10 | 103.10 | 4,001,652 |
| 2023-11-01 | 102.70 | 103.20 | 101.00 | 101.60 | 101.60 | 5,140,619 |
| 2023-10-31 | 103.90 | 103.90 | 101.90 | 102.70 | 102.70 | 7,677,359 |
| 2023-10-30 | 104.80 | 107.10 | 104.30 | 107.10 | 107.10 | 5,152,156 |
| 2023-10-27 | 105.80 | 107.90 | 105.30 | 107.00 | 107.00 | 6,075,353 |
| 2023-10-26 | 105.80 | 106.70 | 104.50 | 105.70 | 105.70 | 4,020,330 |
| 2023-10-25 | 108.40 | 109.50 | 105.10 | 105.90 | 105.90 | 7,610,812 |
| 2023-10-24 | 105.10 | 105.80 | 103.00 | 103.80 | 103.80 | 7,763,083 |
| 2023-10-20 | 104.90 | 106.40 | 104.00 | 104.30 | 104.30 | 11,377,190 |
| 2023-10-19 | 110.00 | 110.10 | 106.20 | 107.70 | 107.70 | 15,313,700 |
| 2023-10-18 | 117.20 | 117.90 | 113.40 | 113.70 | 113.70 | 13,958,510 |
| 2023-10-17 | 121.40 | 121.80 | 118.40 | 119.40 | 119.40 | 8,588,062 |
| 2023-10-16 | 122.50 | 123.10 | 120.50 | 121.40 | 121.40 | 6,182,553 |
| 2023-10-13 | 126.20 | 127.00 | 124.20 | 124.60 | 124.60 | 6,956,422 |
| 2023-10-12 | 133.10 | 133.50 | 131.20 | 131.50 | 131.50 | 3,446,092 |
| 2023-10-11 | 133.10 | 133.20 | 130.10 | 130.30 | 130.30 | 4,796,385 |
| 2023-10-10 | 132.00 | 133.50 | 129.60 | 129.80 | 129.80 | 4,677,778 |
| 2023-10-09 | 130.00 | 131.20 | 128.00 | 129.00 | 129.00 | 1,774,718 |
| 2023-10-06 | 127.50 | 129.30 | 127.50 | 127.80 | 127.80 | 2,420,986 |
| 2023-10-05 | 124.90 | 126.70 | 124.40 | 125.00 | 125.00 | 3,608,877 |
| 2023-10-04 | 127.00 | 127.40 | 123.30 | 124.10 | 124.10 | 5,833,849 |
| 2023-10-03 | 130.20 | 130.30 | 128.50 | 129.40 | 129.40 | 4,196,902 |
| 2023-09-29 | 128.80 | 134.50 | 128.60 | 133.40 | 133.40 | 5,815,703 |
| 2023-09-28 | 129.10 | 129.80 | 127.80 | 128.80 | 128.80 | 5,166,495 |
| 2023-09-27 | 128.90 | 131.40 | 128.70 | 129.10 | 129.10 | 4,101,930 |
| 2023-09-26 | 128.10 | 130.10 | 127.00 | 128.50 | 128.50 | 5,378,582 |
| 2023-09-25 | 129.80 | 129.80 | 127.10 | 127.40 | 127.40 | 2,759,084 |
| 2023-09-22 | 124.30 | 130.00 | 124.20 | 129.60 | 129.60 | 5,593,337 |
| 2023-09-21 | 127.10 | 128.30 | 125.30 | 126.10 | 126.10 | 4,981,781 |
| 2023-09-20 | 129.80 | 130.00 | 127.40 | 128.40 | 128.40 | 4,293,564 |
| 2023-09-19 | 132.20 | 132.20 | 130.10 | 130.90 | 130.90 | 3,437,293 |
| 2023-09-18 | 133.00 | 134.40 | 131.90 | 132.20 | 132.20 | 3,488,993 |
| 2023-09-15 | 134.20 | 136.30 | 133.00 | 134.20 | 134.20 | 5,064,558 |
| 2023-09-14 | 135.10 | 136.20 | 133.50 | 135.00 | 135.00 | 2,679,379 |
| 2023-09-13 | 135.00 | 136.40 | 134.10 | 135.10 | 135.10 | 4,098,086 |
| 2023-09-12 | 134.60 | 137.30 | 134.10 | 136.40 | 136.40 | 4,396,816 |
| 2023-09-11 | 133.30 | 137.90 | 132.80 | 137.00 | 137.00 | 5,122,847 |
| 2023-09-07 | 139.60 | 139.60 | 136.40 | 137.00 | 137.00 | 3,912,132 |
| 2023-09-06 | 138.50 | 140.70 | 137.70 | 139.70 | 139.70 | 4,177,848 |
| 2023-09-05 | 142.30 | 144.50 | 141.40 | 142.00 | 142.00 | 5,783,218 |
| 2023-09-04 | 142.20 | 145.00 | 141.60 | 144.20 | 144.20 | 11,307,390 |
| 2023-08-31 | 141.30 | 143.10 | 138.70 | 139.40 | 139.40 | 12,015,360 |
| 2023-08-30 | 138.00 | 139.40 | 136.10 | 136.50 | 136.50 | 8,990,435 |
| 2023-08-29 | 134.40 | 136.90 | 133.90 | 135.60 | 135.60 | 4,168,566 |
| 2023-08-28 | 137.80 | 139.00 | 132.50 | 132.70 | 132.70 | 4,762,801 |
| 2023-08-25 | 131.50 | 133.80 | 131.40 | 131.90 | 131.90 | 5,344,349 |
| 2023-08-24 | 132.00 | 136.10 | 131.10 | 134.40 | 134.40 | 11,588,380 |
| 2023-08-23 | 125.00 | 130.00 | 124.80 | 128.40 | 128.40 | 11,058,000 |
| 2023-08-22 | 123.60 | 125.20 | 120.80 | 123.00 | 123.00 | 7,299,251 |
| 2023-08-21 | 123.50 | 124.90 | 121.50 | 121.90 | 121.90 | 8,279,329 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.