Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 138.00 | 144.20 | 137.70 | 140.50 | 140.50 | 11,874,710 |
| 2023-02-21 | 145.70 | 145.70 | 137.70 | 138.10 | 138.10 | 11,127,070 |
| 2023-02-20 | 141.30 | 145.70 | 140.90 | 145.00 | 145.00 | 7,046,670 |
| 2023-02-17 | 146.50 | 148.50 | 139.60 | 141.30 | 141.30 | 9,646,348 |
| 2023-02-16 | 150.30 | 153.60 | 146.90 | 148.10 | 148.10 | 12,998,530 |
| 2023-02-15 | 145.20 | 154.60 | 142.80 | 149.10 | 149.10 | 18,831,109 |
| 2023-02-14 | 145.00 | 145.30 | 141.70 | 143.70 | 143.70 | 9,873,488 |
| 2023-02-13 | 136.40 | 144.90 | 135.20 | 143.10 | 143.10 | 22,297,230 |
| 2023-02-10 | 146.40 | 147.20 | 139.30 | 140.40 | 140.40 | 18,012,779 |
| 2023-02-09 | 149.60 | 153.30 | 144.00 | 151.60 | 151.60 | 26,722,240 |
| 2023-02-08 | 158.00 | 160.40 | 155.00 | 157.40 | 157.40 | 21,120,770 |
| 2023-02-07 | 141.50 | 166.30 | 141.50 | 162.50 | 162.50 | 40,848,480 |
| 2023-02-06 | 137.60 | 142.90 | 136.20 | 140.90 | 140.90 | 13,750,070 |
| 2023-02-03 | 148.30 | 149.00 | 143.40 | 144.80 | 144.80 | 14,254,760 |
| 2023-02-02 | 152.50 | 155.80 | 150.00 | 151.50 | 151.50 | 24,449,279 |
| 2023-02-01 | 133.00 | 144.90 | 132.40 | 144.30 | 144.30 | 18,389,961 |
| 2023-01-31 | 137.80 | 138.40 | 131.00 | 132.40 | 132.40 | 12,054,550 |
| 2023-01-30 | 136.00 | 144.90 | 133.00 | 136.10 | 136.10 | 23,496,320 |
| 2023-01-27 | 135.90 | 137.50 | 135.40 | 136.90 | 136.90 | 4,937,093 |
| 2023-01-26 | 134.40 | 134.50 | 131.90 | 134.50 | 134.50 | 6,259,830 |
| 2023-01-20 | 126.20 | 131.30 | 126.20 | 131.20 | 131.20 | 6,978,396 |
| 2023-01-19 | 123.90 | 126.50 | 122.80 | 125.10 | 125.10 | 9,085,868 |
| 2023-01-18 | 128.10 | 128.70 | 125.30 | 128.60 | 128.60 | 9,141,277 |
| 2023-01-17 | 132.00 | 133.80 | 129.40 | 132.10 | 132.10 | 7,768,757 |
| 2023-01-16 | 136.00 | 137.30 | 132.50 | 134.30 | 134.30 | 5,712,942 |
| 2023-01-13 | 133.30 | 134.40 | 130.70 | 133.90 | 133.90 | 4,101,172 |
| 2023-01-12 | 135.60 | 136.30 | 129.80 | 132.60 | 132.60 | 7,037,405 |
| 2023-01-11 | 132.70 | 137.30 | 131.10 | 133.80 | 133.80 | 10,218,980 |
| 2023-01-10 | 131.00 | 131.80 | 128.90 | 130.60 | 130.60 | 4,843,605 |
| 2023-01-09 | 130.00 | 131.50 | 127.80 | 131.40 | 131.40 | 5,943,685 |
| 2023-01-06 | 128.40 | 129.00 | 125.60 | 127.30 | 127.30 | 4,736,235 |
| 2023-01-05 | 126.50 | 129.80 | 124.60 | 126.00 | 126.00 | 8,245,949 |
| 2023-01-04 | 118.50 | 124.60 | 116.80 | 124.20 | 124.20 | 9,586,767 |
| 2023-01-03 | 109.30 | 115.80 | 108.80 | 114.80 | 114.80 | 3,490,383 |
| 2022-12-30 | 113.30 | 113.70 | 111.10 | 111.70 | 111.70 | 3,188,288 |
| 2022-12-29 | 109.40 | 110.70 | 107.60 | 110.00 | 110.00 | 5,702,816 |
| 2022-12-28 | 112.40 | 114.80 | 112.00 | 113.20 | 113.20 | 3,970,856 |
| 2022-12-23 | 108.90 | 113.50 | 108.90 | 112.00 | 112.00 | 4,756,900 |
| 2022-12-22 | 110.50 | 113.50 | 110.40 | 112.60 | 112.60 | 5,075,962 |
| 2022-12-21 | 106.50 | 108.00 | 104.60 | 106.70 | 106.70 | 5,088,609 |
| 2022-12-20 | 108.90 | 108.90 | 105.00 | 106.50 | 106.50 | 6,952,402 |
| 2022-12-19 | 111.00 | 114.60 | 110.30 | 111.10 | 111.10 | 4,953,741 |
| 2022-12-16 | 110.20 | 114.60 | 109.70 | 112.50 | 112.50 | 7,385,343 |
| 2022-12-15 | 115.80 | 116.00 | 111.50 | 113.30 | 113.30 | 5,058,112 |
| 2022-12-14 | 117.00 | 118.90 | 115.50 | 118.20 | 118.20 | 6,221,519 |
| 2022-12-13 | 113.80 | 117.30 | 113.40 | 114.10 | 114.10 | 5,966,422 |
| 2022-12-12 | 117.40 | 117.60 | 113.80 | 114.40 | 114.40 | 8,794,425 |
| 2022-12-09 | 116.20 | 123.50 | 116.20 | 123.00 | 123.00 | 13,853,460 |
| 2022-12-08 | 112.50 | 117.80 | 112.30 | 116.60 | 116.60 | 9,884,703 |
| 2022-12-07 | 113.80 | 120.40 | 110.70 | 111.30 | 111.30 | 12,033,440 |
| 2022-12-06 | 114.70 | 119.00 | 114.30 | 115.50 | 115.50 | 6,345,170 |
| 2022-12-05 | 111.40 | 118.10 | 109.90 | 117.90 | 117.90 | 17,207,020 |
| 2022-12-02 | 106.90 | 108.40 | 104.80 | 106.10 | 106.10 | 7,828,982 |
| 2022-12-01 | 107.20 | 111.50 | 106.60 | 106.80 | 106.80 | 16,064,280 |
| 2022-11-30 | 98.000 | 101.60 | 95.000 | 101.60 | 101.60 | 10,980,360 |
| 2022-11-29 | 95.400 | 98.500 | 92.300 | 98.150 | 98.150 | 6,879,587 |
| 2022-11-28 | 89.300 | 90.550 | 87.150 | 90.050 | 90.050 | 4,591,503 |
| 2022-11-25 | 95.500 | 95.500 | 91.400 | 92.450 | 92.450 | 2,625,145 |
| 2022-11-24 | 94.500 | 96.000 | 94.000 | 95.400 | 95.400 | 4,249,254 |
| 2022-11-23 | 90.850 | 94.150 | 90.050 | 92.950 | 92.950 | 8,107,988 |
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.