Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 92.250 | 93.500 | 89.050 | 89.900 | 89.900 | 4,753,622 |
| 2022-11-21 | 90.900 | 92.800 | 88.200 | 91.750 | 91.750 | 4,631,153 |
| 2022-11-18 | 95.800 | 97.650 | 92.900 | 93.750 | 93.750 | 5,169,935 |
| 2022-11-17 | 93.300 | 93.900 | 89.150 | 92.950 | 92.950 | 8,091,178 |
| 2022-11-16 | 95.400 | 98.250 | 94.150 | 96.600 | 96.600 | 7,972,127 |
| 2022-11-15 | 90.000 | 97.750 | 89.300 | 97.000 | 97.000 | 11,464,390 |
| 2022-11-14 | 90.000 | 91.000 | 87.050 | 88.700 | 88.700 | 9,873,868 |
| 2022-11-11 | 84.300 | 86.000 | 82.500 | 85.450 | 85.450 | 13,352,650 |
| 2022-11-10 | 79.000 | 79.250 | 77.350 | 78.300 | 78.300 | 4,388,770 |
| 2022-11-09 | 82.450 | 84.100 | 79.200 | 80.250 | 80.250 | 6,536,842 |
| 2022-11-08 | 83.450 | 84.400 | 82.100 | 83.650 | 83.650 | 4,867,619 |
| 2022-11-07 | 79.800 | 87.200 | 79.650 | 85.850 | 85.850 | 7,171,954 |
| 2022-11-04 | 75.850 | 86.550 | 75.850 | 82.600 | 82.600 | 17,309,141 |
| 2022-11-03 | 77.000 | 77.950 | 75.500 | 75.850 | 75.850 | 8,639,050 |
| 2022-11-02 | 78.600 | 81.550 | 76.750 | 81.050 | 81.050 | 6,685,841 |
| 2022-11-01 | 76.000 | 81.850 | 75.200 | 80.750 | 80.750 | 10,425,580 |
| 2022-10-31 | 74.600 | 78.600 | 73.700 | 75.100 | 75.100 | 9,424,566 |
| 2022-10-28 | 79.450 | 79.450 | 74.700 | 75.700 | 75.700 | 9,323,540 |
| 2022-10-27 | 83.300 | 83.850 | 79.300 | 80.250 | 80.250 | 11,521,100 |
| 2022-10-26 | 78.100 | 83.200 | 78.100 | 80.500 | 80.500 | 11,147,500 |
| 2022-10-25 | 78.550 | 83.200 | 75.600 | 80.150 | 80.150 | 12,524,860 |
| 2022-10-24 | 85.750 | 86.950 | 77.200 | 78.800 | 78.800 | 15,953,240 |
| 2022-10-21 | 91.450 | 91.750 | 89.300 | 89.750 | 89.750 | 8,064,856 |
| 2022-10-20 | 91.000 | 93.500 | 89.600 | 91.500 | 91.500 | 15,011,450 |
| 2022-10-19 | 101.50 | 102.30 | 99.250 | 99.550 | 99.550 | 5,803,652 |
| 2022-10-18 | 100.20 | 102.50 | 98.750 | 102.10 | 102.10 | 5,458,338 |
| 2022-10-17 | 98.900 | 99.800 | 95.650 | 98.850 | 98.850 | 10,002,810 |
| 2022-10-14 | 105.50 | 108.30 | 103.60 | 104.40 | 104.40 | 6,198,581 |
| 2022-10-13 | 106.30 | 106.70 | 101.90 | 102.20 | 102.20 | 5,936,842 |
| 2022-10-12 | 106.30 | 110.20 | 104.00 | 107.00 | 107.00 | 7,529,036 |
| 2022-10-11 | 114.10 | 114.10 | 108.90 | 109.40 | 109.40 | 5,234,615 |
| 2022-10-10 | 118.80 | 118.80 | 115.40 | 116.10 | 116.10 | 3,208,279 |
| 2022-10-07 | 120.40 | 120.90 | 119.00 | 119.50 | 119.50 | 2,465,214 |
| 2022-10-06 | 121.50 | 123.50 | 120.40 | 122.10 | 122.10 | 2,263,466 |
| 2022-10-05 | 121.90 | 123.70 | 120.10 | 123.10 | 123.10 | 6,075,213 |
| 2022-10-03 | 114.10 | 116.60 | 113.00 | 114.40 | 114.40 | 3,186,395 |
| 2022-09-30 | 118.80 | 118.80 | 112.90 | 114.10 | 114.10 | 5,556,334 |
| 2022-09-29 | 118.50 | 119.70 | 113.70 | 115.40 | 115.40 | 4,287,801 |
| 2022-09-28 | 116.10 | 117.10 | 113.70 | 114.20 | 114.20 | 3,747,059 |
| 2022-09-27 | 117.60 | 119.20 | 115.20 | 118.50 | 118.50 | 4,191,028 |
| 2022-09-26 | 115.50 | 119.20 | 115.20 | 117.20 | 117.20 | 4,045,756 |
| 2022-09-23 | 117.00 | 118.60 | 116.40 | 116.40 | 116.40 | 3,670,516 |
| 2022-09-22 | 117.00 | 118.90 | 114.60 | 118.50 | 118.50 | 4,630,837 |
| 2022-09-21 | 122.80 | 123.10 | 120.30 | 121.00 | 121.00 | 3,715,395 |
| 2022-09-20 | 122.40 | 125.40 | 122.40 | 124.50 | 124.50 | 4,572,518 |
| 2022-09-19 | 121.80 | 122.40 | 119.20 | 121.10 | 121.10 | 6,851,391 |
| 2022-09-16 | 125.00 | 125.50 | 122.20 | 122.50 | 122.50 | 10,311,080 |
| 2022-09-15 | 127.40 | 128.00 | 126.30 | 127.50 | 127.50 | 4,902,585 |
| 2022-09-14 | 129.30 | 130.90 | 128.30 | 128.40 | 128.40 | 6,056,991 |
| 2022-09-13 | 137.00 | 137.90 | 135.50 | 136.10 | 136.10 | 4,475,361 |
| 2022-09-09 | 134.80 | 138.10 | 133.00 | 137.40 | 137.40 | 4,282,427 |
| 2022-09-08 | 133.70 | 134.90 | 131.80 | 132.30 | 132.30 | 5,194,599 |
| 2022-09-07 | 131.50 | 133.30 | 130.80 | 132.40 | 132.40 | 5,279,642 |
| 2022-09-06 | 139.00 | 139.30 | 135.60 | 137.50 | 137.50 | 3,728,088 |
| 2022-09-05 | 138.00 | 138.00 | 134.90 | 137.10 | 137.10 | 11,395,630 |
| 2022-09-02 | 141.10 | 142.80 | 138.30 | 139.30 | 139.30 | 15,002,790 |
| 2022-09-01 | 139.90 | 145.50 | 138.90 | 141.00 | 141.00 | 6,075,706 |
| 2022-08-31 | 136.60 | 144.80 | 135.60 | 141.50 | 141.50 | 13,502,390 |
| 2022-08-30 | 145.70 | 146.40 | 141.00 | 146.30 | 146.30 | 5,348,928 |
| 2022-08-29 | 147.00 | 147.00 | 143.70 | 145.80 | 145.80 | 5,124,094 |
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.