Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 2,553 |
| 2026-01-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,651 |
| 2026-01-29 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 1,156 |
| 2026-01-28 | 6.200 | 6.300 | 6.150 | 6.300 | 6.300 | 8,728 |
| 2026-01-27 | 6.200 | 6.250 | 6.200 | 6.200 | 6.200 | 1,137 |
| 2026-01-26 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 36,395 |
| 2026-01-23 | 6.400 | 6.450 | 6.350 | 6.450 | 6.450 | 9,759 |
| 2026-01-22 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 15,178 |
| 2026-01-21 | 6.050 | 6.200 | 6.050 | 6.150 | 6.150 | 114,795 |
| 2026-01-20 | 5.750 | 5.900 | 5.700 | 5.900 | 5.900 | 15,402 |
| 2026-01-19 | 5.950 | 6.050 | 5.850 | 6.000 | 6.000 | 30,804 |
| 2026-01-16 | 5.850 | 5.850 | 5.750 | 5.850 | 5.850 | 2,021 |
| 2026-01-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,476 |
| 2026-01-14 | 5.850 | 5.900 | 5.750 | 5.900 | 5.900 | 21,518 |
| 2026-01-13 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 30,991 |
| 2026-01-12 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 5,537 |
| 2026-01-09 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 19,456 |
| 2026-01-08 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 33,797 |
| 2026-01-07 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 60,489 |
| 2026-01-06 | 5.850 | 5.950 | 5.850 | 5.850 | 5.850 | 26,171 |
| 2026-01-05 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 34,069 |
| 2025-12-30 | 5.200 | 5.250 | 5.100 | 5.250 | 5.250 | 39,353 |
| 2025-12-29 | 4.860 | 4.860 | 4.780 | 4.860 | 4.860 | 6,727 |
| 2025-12-26 | 4.760 | 4.820 | 4.740 | 4.820 | 4.820 | 520 |
| 2025-12-25 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 61 |
| 2025-12-24 | 4.800 | 4.820 | 4.800 | 4.800 | 4.800 | 364 |
| 2025-12-23 | 4.860 | 4.860 | 4.820 | 4.820 | 4.820 | 5,681 |
| 2025-12-22 | 4.880 | 4.880 | 4.840 | 4.860 | 4.860 | 1,079 |
| 2025-12-19 | 4.820 | 4.840 | 4.820 | 4.820 | 4.820 | 4,127 |
| 2025-12-18 | 4.760 | 4.760 | 4.720 | 4.740 | 4.740 | 9,615 |
| 2025-12-17 | 4.740 | 4.800 | 4.720 | 4.800 | 4.800 | 10,523 |
| 2025-12-16 | 4.720 | 4.740 | 4.700 | 4.740 | 4.740 | 22,129 |
| 2025-12-15 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 18,271 |
| 2025-12-12 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 16,447 |
| 2025-12-11 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 2,980 |
| 2025-12-09 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 740 |
| 2025-12-08 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 20,248 |
| 2025-12-04 | 4.700 | 4.740 | 4.680 | 4.740 | 4.740 | 300 |
| 2025-12-03 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 544 |
| 2025-12-02 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,500 |
| 2025-12-01 | 4.740 | 4.760 | 4.740 | 4.760 | 4.760 | 962 |
| 2025-11-28 | 4.720 | 4.720 | 4.700 | 4.720 | 4.720 | 20,718 |
| 2025-11-27 | 4.720 | 4.740 | 4.680 | 4.680 | 4.680 | 6,464 |
| 2025-11-26 | 4.780 | 4.800 | 4.760 | 4.760 | 4.760 | 2,331 |
| 2025-11-25 | 4.840 | 4.860 | 4.800 | 4.860 | 4.860 | 13,341 |
| 2025-11-24 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 148,324 |
| 2025-11-21 | 4.420 | 4.560 | 4.400 | 4.500 | 4.500 | 65,757 |
| 2025-11-20 | 4.720 | 4.760 | 4.700 | 4.740 | 4.740 | 5,779 |
| 2025-11-19 | 4.740 | 4.740 | 4.580 | 4.620 | 4.620 | 13,139 |
| 2025-11-18 | 4.720 | 4.720 | 4.620 | 4.640 | 4.640 | 72,891 |
| 2025-11-17 | 4.800 | 4.800 | 4.760 | 4.780 | 4.780 | 147,387 |
| 2025-11-14 | 4.900 | 4.920 | 4.880 | 4.900 | 4.900 | 44,216 |
| 2025-11-13 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 12,709 |
| 2025-11-12 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 285,834 |
| 2025-11-11 | 5.350 | 5.450 | 5.350 | 5.350 | 5.350 | 20,166 |
| 2025-11-10 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 8,835 |
| 2025-11-07 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 1,198 |
| 2025-11-06 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 9,312 |
| 2025-11-05 | 5.050 | 5.200 | 5.050 | 5.150 | 5.150 | 62,702 |
| 2025-11-04 | 5.250 | 5.300 | 5.050 | 5.050 | 5.050 | 41,485 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.