Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 5,419.00 | 5,484.50 | 5,303.50 | 5,458.00 | 5,458.00 | 1,101 |
| 2023-05-30 | 5,666.00 | 5,666.00 | 5,423.00 | 5,480.00 | 5,480.00 | 2,493 |
| 2023-05-29 | 5,392.00 | 5,739.00 | 5,392.00 | 5,700.00 | 5,700.00 | 456 |
| 2023-05-24 | 5,423.50 | 5,423.50 | 5,300.00 | 5,321.00 | 5,321.00 | 1,322 |
| 2023-05-23 | 5,649.00 | 5,653.00 | 5,431.00 | 5,438.50 | 5,438.50 | 1,483 |
| 2023-05-22 | 5,717.00 | 5,788.50 | 5,629.50 | 5,653.50 | 5,653.50 | 2,846 |
| 2023-05-19 | 5,608.50 | 5,653.50 | 5,540.50 | 5,561.00 | 5,561.00 | 1,764 |
| 2023-05-18 | 5,691.00 | 5,691.00 | 5,500.00 | 5,608.50 | 5,608.50 | 16,470 |
| 2023-05-17 | 5,662.50 | 5,739.00 | 5,593.50 | 5,724.50 | 5,724.50 | 3,520 |
| 2023-05-16 | 5,555.50 | 5,908.00 | 5,481.00 | 5,825.00 | 5,825.00 | 7,840 |
| 2023-05-15 | 5,200.00 | 5,510.50 | 5,200.00 | 5,481.00 | 5,481.00 | 5,752 |
| 2023-05-12 | 5,016.50 | 5,122.00 | 4,974.50 | 5,114.50 | 5,114.50 | 5,278 |
| 2023-05-11 | 4,939.00 | 5,178.50 | 4,939.00 | 5,129.50 | 5,129.50 | 1,528 |
| 2023-05-10 | 4,904.00 | 4,961.00 | 4,820.00 | 4,869.50 | 4,869.50 | 1,337 |
| 2023-05-09 | 4,981.00 | 4,981.00 | 4,906.00 | 4,929.00 | 4,929.00 | 1,008 |
| 2023-05-08 | 5,086.50 | 5,100.00 | 4,984.50 | 5,080.00 | 5,080.00 | 1,380 |
| 2023-05-05 | 4,990.00 | 5,140.00 | 4,942.50 | 5,129.50 | 5,129.50 | 1,015 |
| 2023-05-04 | 4,750.50 | 4,990.00 | 4,750.50 | 4,961.00 | 4,961.00 | 2,888 |
| 2023-05-03 | 4,902.50 | 4,905.00 | 4,725.50 | 4,754.50 | 4,754.50 | 1,745 |
| 2023-05-02 | 5,000.00 | 5,000.00 | 4,840.00 | 4,929.00 | 4,929.00 | 1,131 |
| 2023-04-28 | 4,924.00 | 5,006.00 | 4,900.00 | 4,963.50 | 4,963.50 | 1,341 |
| 2023-04-27 | 5,020.00 | 5,020.00 | 4,884.00 | 4,924.50 | 4,924.50 | 3,845 |
| 2023-04-26 | 4,944.00 | 5,019.50 | 4,845.00 | 5,010.00 | 5,010.00 | 1,213 |
| 2023-04-25 | 5,085.00 | 5,172.00 | 4,928.50 | 4,943.00 | 4,943.00 | 5,964 |
| 2023-04-24 | 5,100.00 | 5,172.50 | 4,958.50 | 5,117.00 | 5,117.00 | 1,130 |
| 2023-04-21 | 4,998.00 | 5,184.00 | 4,929.50 | 5,150.00 | 5,150.00 | 4,032 |
| 2023-04-20 | 5,100.00 | 5,100.00 | 5,000.00 | 5,019.00 | 5,019.00 | 3,052 |
| 2023-04-19 | 5,023.00 | 5,100.00 | 4,972.00 | 5,003.50 | 5,003.50 | 3,511 |
| 2023-04-18 | 4,923.00 | 5,090.50 | 4,895.00 | 5,089.50 | 5,089.50 | 1,863 |
| 2023-04-17 | 4,820.00 | 4,914.50 | 4,784.00 | 4,883.00 | 4,883.00 | 4,493 |
| 2023-04-14 | 4,807.50 | 4,807.50 | 4,684.00 | 4,733.00 | 4,733.00 | 2,760 |
| 2023-04-13 | 4,900.00 | 4,910.50 | 4,840.50 | 4,863.50 | 4,863.50 | 2,094 |
| 2023-04-12 | 4,969.00 | 5,020.50 | 4,934.00 | 4,964.50 | 4,964.50 | 2,091 |
| 2023-04-11 | 5,083.50 | 5,083.50 | 4,950.00 | 4,954.50 | 4,954.50 | 4,098 |
| 2023-04-10 | 5,221.00 | 5,221.00 | 5,064.50 | 5,123.00 | 5,123.00 | 969 |
| 2023-04-05 | 5,336.00 | 5,380.00 | 5,310.50 | 5,369.00 | 5,369.00 | 428 |
| 2023-04-04 | 5,503.00 | 5,558.50 | 5,461.50 | 5,508.00 | 5,508.00 | 1,526 |
| 2023-04-03 | 5,585.00 | 5,597.00 | 5,499.00 | 5,513.00 | 5,513.00 | 2,602 |
| 2023-03-31 | 5,541.50 | 5,585.50 | 5,500.00 | 5,570.00 | 5,570.00 | 2,896 |
| 2023-03-30 | 5,579.50 | 5,650.00 | 5,513.50 | 5,620.00 | 5,620.00 | 4,867 |
| 2023-03-29 | 5,680.00 | 5,705.00 | 5,592.00 | 5,675.00 | 5,675.00 | 1,670 |
| 2023-03-28 | 5,596.00 | 5,710.50 | 5,572.00 | 5,689.00 | 5,689.00 | 2,744 |
| 2023-03-27 | 5,359.00 | 5,461.00 | 5,347.50 | 5,425.50 | 5,425.50 | 1,100 |
| 2023-03-23 | 5,522.00 | 5,569.00 | 5,263.50 | 5,359.00 | 5,359.00 | 822 |
| 2023-03-22 | 5,450.00 | 5,473.00 | 5,316.50 | 5,367.50 | 5,367.50 | 1,357 |
| 2023-03-21 | 5,523.00 | 5,550.50 | 5,438.50 | 5,498.50 | 5,498.50 | 1,546 |
| 2023-03-20 | 5,302.00 | 5,716.50 | 5,302.00 | 5,540.00 | 5,540.00 | 2,272 |
| 2023-03-17 | 5,043.00 | 5,413.00 | 5,043.00 | 5,375.00 | 5,375.00 | 3,950 |
| 2023-03-16 | 4,808.50 | 5,063.50 | 4,808.00 | 5,043.00 | 5,043.00 | 2,373 |
| 2023-03-15 | 4,900.00 | 4,900.00 | 4,627.00 | 4,808.50 | 4,808.50 | 2,311 |
| 2023-03-14 | 4,864.00 | 4,913.00 | 4,843.00 | 4,887.50 | 4,887.50 | 1,787 |
| 2023-03-13 | 4,741.00 | 4,875.00 | 4,741.00 | 4,813.50 | 4,813.50 | 1,139 |
| 2023-03-10 | 4,612.00 | 4,800.00 | 4,531.00 | 4,770.00 | 4,770.00 | 1,121 |
| 2023-03-09 | 4,885.50 | 4,885.50 | 4,606.50 | 4,624.50 | 4,624.50 | 1,493 |
| 2023-03-08 | 4,865.00 | 4,921.50 | 4,780.00 | 4,921.50 | 4,921.50 | 1,175 |
| 2023-03-07 | 5,080.00 | 5,080.00 | 4,839.00 | 4,866.00 | 4,866.00 | 12,181 |
| 2023-03-06 | 5,188.00 | 5,201.50 | 5,039.00 | 5,071.00 | 5,071.00 | 1,852 |
| 2023-03-03 | 5,120.00 | 5,237.50 | 5,120.00 | 5,193.00 | 5,193.00 | 1,290 |
| 2023-03-02 | 4,760.00 | 5,107.50 | 4,748.00 | 5,107.50 | 5,107.50 | 2,147 |
| 2023-03-01 | 4,897.50 | 4,900.00 | 4,739.00 | 4,813.00 | 4,813.00 | 2,225 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.