Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.100 | 6.200 | 6.050 | 6.050 | 6.050 | 28,716,973 |
| 2026-01-29 | 6.200 | 6.300 | 6.150 | 6.150 | 6.150 | 6,050,826 |
| 2026-01-28 | 6.200 | 6.250 | 6.150 | 6.200 | 6.200 | 7,597,133 |
| 2026-01-27 | 6.200 | 6.250 | 6.100 | 6.150 | 6.150 | 11,797,065 |
| 2026-01-26 | 6.200 | 6.250 | 6.100 | 6.100 | 6.100 | 15,203,604 |
| 2026-01-23 | 6.400 | 6.450 | 6.300 | 6.450 | 6.450 | 7,655,838 |
| 2026-01-22 | 6.400 | 6.500 | 6.350 | 6.450 | 6.450 | 16,369,630 |
| 2026-01-21 | 6.050 | 6.200 | 6.050 | 6.150 | 6.150 | 23,839,636 |
| 2026-01-20 | 5.700 | 6.000 | 5.650 | 5.850 | 5.850 | 13,626,207 |
| 2026-01-19 | 6.000 | 6.050 | 5.850 | 5.900 | 5.900 | 15,225,946 |
| 2026-01-16 | 5.900 | 5.950 | 5.800 | 5.900 | 5.900 | 6,340,365 |
| 2026-01-15 | 5.900 | 5.950 | 5.800 | 5.950 | 5.950 | 16,874,622 |
| 2026-01-14 | 5.850 | 5.950 | 5.750 | 5.850 | 5.850 | 15,069,407 |
| 2026-01-13 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 9,752,208 |
| 2026-01-12 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 10,678,593 |
| 2026-01-09 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 17,898,152 |
| 2026-01-08 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 16,562,772 |
| 2026-01-07 | 5.800 | 5.900 | 5.750 | 5.900 | 5.900 | 17,603,983 |
| 2026-01-06 | 5.850 | 5.900 | 5.750 | 5.800 | 5.800 | 15,003,789 |
| 2026-01-05 | 5.750 | 5.800 | 5.650 | 5.700 | 5.700 | 37,056,701 |
| 2025-12-30 | 5.100 | 5.350 | 5.100 | 5.300 | 5.300 | 32,929,332 |
| 2025-12-29 | 4.880 | 4.900 | 4.800 | 4.840 | 4.840 | 6,635,593 |
| 2025-12-26 | 4.760 | 4.820 | 4.760 | 4.800 | 4.800 | 785,439 |
| 2025-12-25 | 4.800 | 4.820 | 4.740 | 4.780 | 4.780 | 1,733,337 |
| 2025-12-24 | 4.820 | 4.820 | 4.740 | 4.800 | 4.800 | 2,920,029 |
| 2025-12-23 | 4.840 | 4.880 | 4.800 | 4.820 | 4.820 | 3,151,515 |
| 2025-12-22 | 4.840 | 4.880 | 4.820 | 4.840 | 4.840 | 4,200,758 |
| 2025-12-19 | 4.780 | 4.860 | 4.780 | 4.800 | 4.800 | 3,617,160 |
| 2025-12-18 | 4.760 | 4.780 | 4.700 | 4.760 | 4.760 | 4,197,053 |
| 2025-12-17 | 4.740 | 4.840 | 4.720 | 4.840 | 4.840 | 4,054,851 |
| 2025-12-16 | 4.700 | 4.760 | 4.680 | 4.760 | 4.760 | 4,686,880 |
| 2025-12-15 | 4.940 | 4.960 | 4.780 | 4.860 | 4.860 | 15,564,316 |
| 2025-12-12 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 5,657,821 |
| 2025-12-11 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 2,775,876 |
| 2025-12-09 | 5.000 | 5.050 | 4.940 | 4.960 | 4.960 | 7,787,652 |
| 2025-12-08 | 5.150 | 5.200 | 5.050 | 5.150 | 5.150 | 22,942,899 |
| 2025-12-04 | 4.660 | 4.780 | 4.660 | 4.780 | 4.780 | 2,881,186 |
| 2025-12-03 | 4.720 | 4.740 | 4.680 | 4.680 | 4.680 | 2,864,980 |
| 2025-12-02 | 4.760 | 4.780 | 4.740 | 4.780 | 4.780 | 2,231,960 |
| 2025-12-01 | 4.740 | 4.780 | 4.700 | 4.740 | 4.740 | 4,303,762 |
| 2025-11-28 | 4.700 | 4.720 | 4.680 | 4.720 | 4.720 | 2,445,614 |
| 2025-11-27 | 4.720 | 4.720 | 4.660 | 4.680 | 4.680 | 6,567,591 |
| 2025-11-26 | 4.780 | 4.800 | 4.740 | 4.760 | 4.760 | 5,622,852 |
| 2025-11-25 | 4.840 | 4.900 | 4.780 | 4.880 | 4.880 | 11,032,242 |
| 2025-11-24 | 4.600 | 4.680 | 4.560 | 4.620 | 4.620 | 9,624,301 |
| 2025-11-21 | 4.420 | 4.540 | 4.380 | 4.420 | 4.420 | 19,522,006 |
| 2025-11-20 | 4.700 | 4.780 | 4.680 | 4.720 | 4.720 | 14,727,786 |
| 2025-11-19 | 4.700 | 4.700 | 4.560 | 4.600 | 4.600 | 23,828,115 |
| 2025-11-18 | 4.720 | 4.720 | 4.600 | 4.680 | 4.680 | 13,488,347 |
| 2025-11-17 | 4.800 | 4.800 | 4.720 | 4.760 | 4.760 | 10,881,373 |
| 2025-11-14 | 4.940 | 4.940 | 4.860 | 4.860 | 4.860 | 31,703,145 |
| 2025-11-13 | 5.250 | 5.450 | 5.200 | 5.300 | 5.300 | 18,654,295 |
| 2025-11-12 | 5.200 | 5.300 | 5.150 | 5.200 | 5.200 | 24,292,930 |
| 2025-11-11 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 10,774,508 |
| 2025-11-10 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 9,775,964 |
| 2025-11-07 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 7,383,059 |
| 2025-11-06 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 20,088,317 |
| 2025-11-05 | 4.980 | 5.200 | 4.980 | 5.050 | 5.050 | 21,183,539 |
| 2025-11-04 | 5.250 | 5.300 | 5.000 | 5.050 | 5.050 | 23,012,416 |
| 2025-11-03 | 4.900 | 5.000 | 4.880 | 4.940 | 4.940 | 6,944,314 |
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.