Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 140.90 | 142.60 | 138.90 | 140.20 | 140.20 | 9,171,116 |
| 2022-05-31 | 139.20 | 147.50 | 138.30 | 147.50 | 147.50 | 21,728,760 |
| 2022-05-30 | 137.00 | 138.20 | 135.00 | 137.60 | 137.60 | 6,779,255 |
| 2022-05-27 | 133.00 | 134.30 | 131.20 | 132.20 | 132.20 | 10,203,890 |
| 2022-05-26 | 118.00 | 118.30 | 113.60 | 115.70 | 115.70 | 4,394,858 |
| 2022-05-25 | 114.30 | 117.30 | 113.10 | 115.50 | 115.50 | 4,348,054 |
| 2022-05-24 | 119.50 | 122.30 | 116.00 | 117.30 | 117.30 | 3,057,531 |
| 2022-05-23 | 123.50 | 124.60 | 121.30 | 123.00 | 123.00 | 3,477,274 |
| 2022-05-20 | 123.80 | 124.80 | 122.20 | 123.60 | 123.60 | 5,189,867 |
| 2022-05-19 | 118.00 | 119.30 | 115.20 | 117.50 | 117.50 | 4,358,299 |
| 2022-05-18 | 120.70 | 122.80 | 118.40 | 121.30 | 121.30 | 4,668,998 |
| 2022-05-17 | 116.00 | 120.40 | 116.00 | 119.30 | 119.30 | 5,101,472 |
| 2022-05-16 | 115.60 | 116.80 | 111.50 | 113.30 | 113.30 | 3,887,041 |
| 2022-05-13 | 109.70 | 111.70 | 108.10 | 111.00 | 111.00 | 5,682,846 |
| 2022-05-12 | 106.00 | 110.50 | 104.20 | 104.50 | 104.50 | 6,306,082 |
| 2022-05-11 | 106.70 | 113.80 | 106.30 | 110.60 | 110.60 | 4,394,189 |
| 2022-05-10 | 105.40 | 110.30 | 104.50 | 109.50 | 109.50 | 7,235,088 |
| 2022-05-06 | 121.10 | 121.70 | 117.70 | 117.90 | 117.90 | 3,930,371 |
| 2022-05-05 | 127.00 | 129.90 | 125.00 | 125.70 | 125.70 | 3,521,654 |
| 2022-05-04 | 125.70 | 125.70 | 121.40 | 122.50 | 122.50 | 2,641,805 |
| 2022-05-03 | 126.00 | 128.40 | 121.90 | 126.30 | 126.30 | 4,262,821 |
| 2022-04-29 | 120.70 | 133.10 | 116.60 | 130.60 | 130.60 | 9,010,286 |
| 2022-04-28 | 118.00 | 119.00 | 116.40 | 118.40 | 118.40 | 3,937,938 |
| 2022-04-27 | 112.00 | 114.70 | 111.00 | 113.70 | 113.70 | 3,340,153 |
| 2022-04-26 | 114.00 | 118.80 | 112.60 | 114.20 | 114.20 | 5,625,858 |
| 2022-04-25 | 112.60 | 113.40 | 108.10 | 108.60 | 108.60 | 5,653,312 |
| 2022-04-22 | 113.00 | 118.60 | 111.60 | 116.80 | 116.80 | 3,264,734 |
| 2022-04-21 | 121.00 | 122.90 | 117.70 | 119.40 | 119.40 | 4,519,966 |
| 2022-04-20 | 123.40 | 125.90 | 122.70 | 123.60 | 123.60 | 2,181,078 |
| 2022-04-19 | 125.60 | 126.00 | 122.60 | 124.40 | 124.40 | 5,377,191 |
| 2022-04-14 | 130.90 | 133.20 | 130.60 | 131.40 | 131.40 | 2,244,939 |
| 2022-04-13 | 129.10 | 130.00 | 126.20 | 128.90 | 128.90 | 3,690,490 |
| 2022-04-12 | 130.00 | 132.40 | 125.80 | 129.40 | 129.40 | 3,180,650 |
| 2022-04-11 | 128.00 | 132.00 | 127.50 | 128.20 | 128.20 | 5,423,512 |
| 2022-04-08 | 134.50 | 135.90 | 133.10 | 135.30 | 135.30 | 4,098,770 |
| 2022-04-07 | 137.60 | 140.30 | 136.20 | 137.50 | 137.50 | 4,485,574 |
| 2022-04-06 | 142.80 | 144.90 | 141.50 | 142.60 | 142.60 | 4,762,511 |
| 2022-04-04 | 141.20 | 146.80 | 140.70 | 145.70 | 145.70 | 5,711,370 |
| 2022-04-01 | 130.50 | 135.20 | 129.00 | 135.20 | 135.20 | 8,625,797 |
| 2022-03-31 | 141.00 | 141.90 | 138.60 | 141.50 | 141.50 | 5,149,946 |
| 2022-03-30 | 144.60 | 146.20 | 142.20 | 146.20 | 146.20 | 3,633,186 |
| 2022-03-29 | 145.50 | 147.50 | 144.40 | 146.00 | 146.00 | 2,494,391 |
| 2022-03-28 | 142.00 | 146.30 | 138.10 | 142.50 | 142.50 | 4,156,387 |
| 2022-03-25 | 147.30 | 148.40 | 140.10 | 142.00 | 142.00 | 6,641,754 |
| 2022-03-24 | 152.80 | 156.80 | 148.60 | 150.00 | 150.00 | 4,933,775 |
| 2022-03-23 | 150.50 | 157.00 | 150.50 | 153.80 | 153.80 | 7,677,577 |
| 2022-03-22 | 142.90 | 149.30 | 141.90 | 148.70 | 148.70 | 4,480,525 |
| 2022-03-21 | 146.20 | 147.00 | 138.00 | 140.60 | 140.60 | 10,188,180 |
| 2022-03-18 | 143.00 | 150.00 | 142.00 | 149.40 | 149.40 | 22,036,551 |
| 2022-03-17 | 138.40 | 148.00 | 135.20 | 139.90 | 139.90 | 13,937,100 |
| 2022-03-16 | 104.00 | 121.00 | 103.20 | 120.40 | 120.40 | 12,303,420 |
| 2022-03-15 | 108.10 | 110.00 | 99.000 | 100.00 | 100.00 | 14,393,750 |
| 2022-03-14 | 117.60 | 117.60 | 108.00 | 108.10 | 108.10 | 13,082,950 |
| 2022-03-11 | 133.10 | 134.00 | 129.50 | 131.50 | 131.50 | 9,005,168 |
| 2022-03-10 | 140.70 | 143.60 | 136.90 | 138.20 | 138.20 | 4,132,228 |
| 2022-03-09 | 135.00 | 136.40 | 129.50 | 133.60 | 133.60 | 4,459,492 |
| 2022-03-08 | 135.40 | 139.00 | 131.10 | 133.10 | 133.10 | 6,029,964 |
| 2022-03-07 | 135.10 | 142.30 | 135.00 | 140.20 | 140.20 | 4,652,002 |
| 2022-03-04 | 149.80 | 151.40 | 148.00 | 149.00 | 149.00 | 4,940,764 |
| 2022-03-03 | 158.40 | 160.90 | 156.50 | 159.00 | 159.00 | 4,057,079 |
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.