Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.720 | 4.760 | 4.680 | 4.740 | 4.740 | 1,224,925 |
| 2024-02-07 | 4.780 | 4.800 | 4.700 | 4.740 | 4.740 | 11,162,617 |
| 2024-02-06 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 126,541 |
| 2024-02-05 | 4.620 | 4.680 | 4.620 | 4.680 | 4.680 | 112,614 |
| 2024-02-02 | 4.740 | 4.740 | 4.600 | 4.640 | 4.640 | 249,960 |
| 2024-02-01 | 4.760 | 4.760 | 4.700 | 4.720 | 4.720 | 51,024 |
| 2024-01-31 | 4.660 | 4.680 | 4.600 | 4.660 | 4.660 | 150,580 |
| 2024-01-30 | 4.740 | 4.740 | 4.700 | 4.720 | 4.720 | 293,955 |
| 2024-01-29 | 4.780 | 4.920 | 4.780 | 4.840 | 4.840 | 161,391 |
| 2024-01-26 | 4.860 | 4.860 | 4.700 | 4.740 | 4.740 | 394,129 |
| 2024-01-25 | 4.880 | 4.960 | 4.840 | 4.880 | 4.880 | 764,813 |
| 2024-01-24 | 4.640 | 4.860 | 4.640 | 4.760 | 4.760 | 507,398 |
| 2024-01-23 | 4.460 | 4.480 | 4.420 | 4.420 | 4.420 | 76,642 |
| 2024-01-22 | 4.540 | 4.560 | 4.360 | 4.400 | 4.400 | 304,480 |
| 2024-01-19 | 4.540 | 4.600 | 4.520 | 4.580 | 4.580 | 169,695 |
| 2024-01-18 | 4.500 | 4.560 | 4.500 | 4.540 | 4.540 | 48,636 |
| 2024-01-17 | 4.480 | 4.480 | 4.340 | 4.420 | 4.420 | 555,892 |
| 2024-01-16 | 4.560 | 4.600 | 4.540 | 4.540 | 4.540 | 410,764 |
| 2024-01-15 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-01-12 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 329,888 |
| 2024-01-11 | 5.150 | 5.250 | 5.050 | 5.200 | 5.200 | 454,435 |
| 2024-01-10 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 69,116 |
| 2024-01-09 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 56,223 |
| 2024-01-08 | 5.100 | 5.100 | 4.960 | 5.050 | 5.050 | 143,438 |
| 2024-01-05 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 21,345 |
| 2024-01-04 | 4.960 | 5.050 | 4.960 | 5.000 | 5.000 | 91,552 |
| 2024-01-03 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 182,063 |
| 2023-12-28 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 155,548 |
| 2023-12-27 | 4.940 | 4.980 | 4.920 | 4.960 | 4.960 | 114,378 |
| 2023-12-26 | 4.980 | 4.980 | 4.960 | 4.980 | 4.980 | 9,836 |
| 2023-12-25 | 4.980 | 4.980 | 4.960 | 4.980 | 4.980 | 66,293 |
| 2023-12-22 | 5.200 | 5.200 | 4.940 | 4.980 | 4.980 | 1,655,720 |
| 2023-12-21 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 115,426 |
| 2023-12-20 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 8,323 |
| 2023-12-19 | 4.940 | 4.980 | 4.940 | 4.980 | 4.980 | 116,373 |
| 2023-12-18 | 4.960 | 5.000 | 4.940 | 5.000 | 5.000 | 97,829 |
| 2023-12-15 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 25,291 |
| 2023-12-14 | 4.980 | 4.980 | 4.840 | 4.860 | 4.860 | 123,761 |
| 2023-12-13 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 13,387 |
| 2023-12-12 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 130,192 |
| 2023-12-08 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 3,191 |
| 2023-12-07 | 4.980 | 5.100 | 4.940 | 5.000 | 5.000 | 243,713 |
| 2023-12-06 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 53,506 |
| 2023-12-04 | 5.100 | 5.100 | 4.980 | 5.000 | 5.000 | 2,715,853 |
| 2023-12-01 | 5.150 | 5.250 | 5.150 | 5.150 | 5.150 | 6,915 |
| 2023-11-30 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 24,338 |
| 2023-11-29 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 51,329 |
| 2023-11-28 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 31,973 |
| 2023-11-27 | 5.350 | 5.550 | 5.350 | 5.450 | 5.450 | 2,710,639 |
| 2023-11-24 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 137,591 |
| 2023-11-23 | 5.300 | 5.450 | 5.300 | 5.350 | 5.350 | 180,074 |
| 2023-11-22 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 296,499 |
| 2023-11-21 | 4.840 | 4.920 | 4.840 | 4.920 | 4.920 | 240,974 |
| 2023-11-20 | 4.720 | 4.760 | 4.720 | 4.760 | 4.760 | 32,695 |
| 2023-11-17 | 4.740 | 4.800 | 4.680 | 4.740 | 4.740 | 128,593 |
| 2023-11-16 | 4.900 | 5.000 | 4.880 | 4.980 | 4.980 | 364,256 |
| 2023-11-15 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 33,803 |
| 2023-11-14 | 4.760 | 4.800 | 4.740 | 4.740 | 4.740 | 89,687 |
| 2023-11-13 | 4.740 | 4.760 | 4.720 | 4.760 | 4.760 | 73,065 |
| 2023-11-10 | 4.720 | 4.720 | 4.600 | 4.720 | 4.720 | 109,427 |
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.