Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-08-07 | 3.740 | 3.780 | 3.720 | 3.720 | 3.720 | 1,081,840 |
| 2024-08-06 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 825,304 |
| 2024-08-05 | 3.740 | 3.800 | 3.580 | 3.660 | 3.660 | 2,585,124 |
| 2024-08-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-01 | 3.980 | 3.980 | 3.920 | 3.960 | 3.960 | 3,518,019 |
| 2024-07-31 | 4.080 | 4.080 | 4.040 | 4.060 | 4.060 | 2,524,789 |
| 2024-07-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-07-26 | 3.960 | 4.040 | 3.960 | 4.020 | 4.020 | 2,946,625 |
| 2024-07-25 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 1,050,336 |
| 2024-07-24 | 4.120 | 4.140 | 4.080 | 4.120 | 4.120 | 204,173 |
| 2024-07-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-07-19 | 4.120 | 4.120 | 4.060 | 4.100 | 4.100 | 539,892 |
| 2024-07-18 | 4.100 | 4.160 | 4.040 | 4.140 | 4.140 | 1,236,986 |
| 2024-07-17 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-07-16 | 4.260 | 4.280 | 4.220 | 4.260 | 4.260 | 1,565,879 |
| 2024-07-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-07-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-07-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-07-10 | 4.380 | 4.460 | 4.340 | 4.400 | 4.400 | 7,858,456 |
| 2024-07-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-07-08 | 4.020 | 4.080 | 4.020 | 4.060 | 4.060 | 692,136 |
| 2024-07-05 | 4.060 | 4.100 | 4.040 | 4.060 | 4.060 | 374,613 |
| 2024-07-04 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 703,289 |
| 2024-07-03 | 3.980 | 4.100 | 3.980 | 4.060 | 4.060 | 1,589,458 |
| 2024-07-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-28 | 4.040 | 4.080 | 3.960 | 4.000 | 4.000 | 5,381,035 |
| 2024-06-27 | 4.120 | 4.120 | 4.020 | 4.060 | 4.060 | 3,577,737 |
| 2024-06-26 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-06-25 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-06-24 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-06-21 | 4.200 | 4.200 | 4.100 | 4.160 | 4.160 | 2,578,662 |
| 2024-06-20 | 4.360 | 4.380 | 4.220 | 4.260 | 4.260 | 1,364,473 |
| 2024-06-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-06-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-06-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-06-14 | 4.460 | 4.460 | 4.380 | 4.400 | 4.400 | 1,959,072 |
| 2024-06-13 | 4.380 | 4.460 | 4.360 | 4.460 | 4.460 | 688,750 |
| 2024-06-12 | 4.400 | 4.440 | 4.360 | 4.360 | 4.360 | 1,947,879 |
| 2024-06-11 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-06-10 | 4.440 | 4.480 | 4.440 | 4.440 | 4.440 | 997,461 |
| 2024-06-07 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-06-06 | 4.500 | 4.520 | 4.460 | 4.460 | 4.460 | 2,945,462 |
| 2024-06-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-06-04 | 4.460 | 4.480 | 4.440 | 4.460 | 4.460 | 1,764,642 |
| 2024-05-31 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-05-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-05-29 | 4.560 | 4.580 | 4.500 | 4.540 | 4.540 | 5,753,756 |
| 2024-05-28 | 4.760 | 4.860 | 4.620 | 4.680 | 4.680 | 5,786,010 |
| 2024-05-27 | 4.620 | 4.840 | 4.600 | 4.800 | 4.800 | 4,048,938 |
| 2024-05-24 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-05-23 | 4.780 | 4.780 | 4.700 | 4.720 | 4.720 | 4,105,641 |
| 2024-05-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-17 | 5.350 | 5.400 | 5.200 | 5.300 | 5.300 | 11,599,779 |
| 2024-05-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-05-15 | 5.200 | 5.200 | 4.900 | 5.100 | 5.100 | 4,144,435 |
| 2024-05-14 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 6,481,517 |
| 2024-05-13 | 5.200 | 5.350 | 5.150 | 5.200 | 5.200 | 6,536,095 |
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.