Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 4.900 | 4.900 | 4.820 | 4.880 | 4.880 | 128,808 |
| 2023-11-07 | 4.880 | 4.880 | 4.820 | 4.880 | 4.880 | 401,006 |
| 2023-11-06 | 4.920 | 5.000 | 4.920 | 4.960 | 4.960 | 660,637 |
| 2023-11-03 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 318,297 |
| 2023-11-02 | 4.780 | 4.840 | 4.760 | 4.820 | 4.820 | 60,031 |
| 2023-11-01 | 4.760 | 4.800 | 4.740 | 4.760 | 4.760 | 57,705 |
| 2023-10-31 | 4.800 | 4.840 | 4.760 | 4.800 | 4.800 | 91,678 |
| 2023-10-30 | 4.940 | 5.000 | 4.920 | 5.000 | 5.000 | 31,493 |
| 2023-10-27 | 4.960 | 5.000 | 4.940 | 5.000 | 5.000 | 23,132 |
| 2023-10-26 | 4.940 | 4.960 | 4.900 | 4.960 | 4.960 | 23,784 |
| 2023-10-25 | 4.980 | 5.000 | 4.920 | 4.940 | 4.940 | 88,664 |
| 2023-10-24 | 4.900 | 4.900 | 4.800 | 4.840 | 4.840 | 115,524 |
| 2023-10-20 | 4.980 | 4.980 | 4.900 | 4.940 | 4.940 | 175,992 |
| 2023-10-19 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 235,723 |
| 2023-10-18 | 5.450 | 5.500 | 5.300 | 5.400 | 5.400 | 287,155 |
| 2023-10-17 | 5.650 | 5.750 | 5.600 | 5.650 | 5.650 | 108,487 |
| 2023-10-16 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 263,182 |
| 2023-10-12 | 6.150 | 6.200 | 6.100 | 6.100 | 6.100 | 7,050 |
| 2023-10-11 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 35,477 |
| 2023-10-10 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 19,620 |
| 2023-10-09 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 39,256 |
| 2023-10-06 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 826 |
| 2023-10-05 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 28,202 |
| 2023-10-04 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 30,441 |
| 2023-10-03 | 6.150 | 6.150 | 6.000 | 6.100 | 6.100 | 63,677 |
| 2023-10-02 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 33,450 |
| 2023-09-29 | 6.150 | 6.200 | 6.100 | 6.200 | 6.200 | 49,888 |
| 2023-09-28 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 9,311 |
| 2023-09-27 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 1,290 |
| 2023-09-26 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 38,201 |
| 2023-09-25 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 13,317 |
| 2023-09-22 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 54,379 |
| 2023-09-21 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 73,699 |
| 2023-09-20 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 26,828 |
| 2023-09-19 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 8,842 |
| 2023-09-18 | 6.150 | 6.150 | 6.000 | 6.100 | 6.100 | 40,612 |
| 2023-09-15 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 99,115 |
| 2023-09-14 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 7,009 |
| 2023-09-13 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 8,952 |
| 2023-09-12 | 6.250 | 6.250 | 6.100 | 6.150 | 6.150 | 9,207 |
| 2023-09-11 | 6.050 | 6.150 | 5.950 | 6.150 | 6.150 | 137,742 |
| 2023-09-08 | 6.050 | 6.150 | 6.000 | 6.050 | 6.050 | 88,265 |
| 2023-09-07 | 6.250 | 6.300 | 6.100 | 6.200 | 6.200 | 93,942 |
| 2023-09-06 | 6.300 | 6.350 | 6.250 | 6.300 | 6.300 | 6,908 |
| 2023-09-05 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 73,678 |
| 2023-09-04 | 6.300 | 6.500 | 6.300 | 6.450 | 6.450 | 286,943 |
| 2023-09-01 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 9,489 |
| 2023-08-31 | 6.250 | 6.250 | 6.150 | 6.200 | 6.200 | 97,902 |
| 2023-08-30 | 6.100 | 6.150 | 6.050 | 6.050 | 6.050 | 15,766 |
| 2023-08-29 | 6.050 | 6.150 | 6.050 | 6.050 | 6.050 | 97,705 |
| 2023-08-28 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 81,994 |
| 2023-08-25 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 220,165 |
| 2023-08-24 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 303,012 |
| 2023-08-23 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 104,242 |
| 2023-08-22 | 5.550 | 5.650 | 5.500 | 5.650 | 5.650 | 376,973 |
| 2023-08-21 | 5.650 | 5.650 | 5.450 | 5.550 | 5.550 | 342,588 |
| 2023-08-18 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 300,031 |
| 2023-08-17 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 259,762 |
| 2023-08-16 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 318,445 |
| 2023-08-15 | 6.150 | 6.150 | 6.000 | 6.100 | 6.100 | 333,037 |
← NewerPage 13 of 13 · 780 trading days
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.