Shanghai Baolijia Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.490 | 8.740 | 8.470 | 8.680 | 8.680 | 1,250,438 |
| 2024-07-25 | 8.290 | 8.720 | 8.200 | 8.530 | 8.530 | 1,308,036 |
| 2024-07-24 | 8.480 | 8.570 | 8.240 | 8.330 | 8.330 | 1,126,004 |
| 2024-07-23 | 8.740 | 8.880 | 8.480 | 8.480 | 8.480 | 1,348,360 |
| 2024-07-22 | 8.630 | 8.790 | 8.520 | 8.650 | 8.650 | 1,678,742 |
| 2024-07-19 | 8.420 | 8.720 | 8.410 | 8.630 | 8.630 | 1,252,963 |
| 2024-07-18 | 8.500 | 8.620 | 8.220 | 8.460 | 8.460 | 1,660,192 |
| 2024-07-17 | 8.750 | 8.830 | 8.530 | 8.540 | 8.540 | 1,489,280 |
| 2024-07-16 | 8.790 | 8.860 | 8.630 | 8.750 | 8.750 | 1,207,699 |
| 2024-07-15 | 9.110 | 9.110 | 8.740 | 8.800 | 8.800 | 1,635,496 |
| 2024-07-12 | 9.020 | 9.240 | 8.910 | 9.000 | 9.000 | 1,822,422 |
| 2024-07-11 | 8.700 | 9.060 | 8.680 | 9.010 | 9.010 | 2,212,362 |
| 2024-07-10 | 8.750 | 8.750 | 8.510 | 8.550 | 8.550 | 1,308,200 |
| 2024-07-09 | 8.420 | 8.740 | 8.200 | 8.680 | 8.680 | 1,764,754 |
| 2024-07-08 | 8.680 | 8.780 | 8.340 | 8.410 | 8.410 | 1,421,765 |
| 2024-07-05 | 8.510 | 8.790 | 8.330 | 8.720 | 8.720 | 1,352,667 |
| 2024-07-04 | 9.000 | 9.060 | 8.460 | 8.530 | 8.530 | 2,047,796 |
| 2024-07-03 | 8.970 | 9.030 | 8.750 | 8.870 | 8.870 | 1,658,908 |
| 2024-07-02 | 9.020 | 9.140 | 8.890 | 9.020 | 9.020 | 1,798,525 |
| 2024-07-01 | 8.860 | 8.950 | 8.610 | 8.910 | 8.910 | 1,922,589 |
| 2024-06-28 | 8.750 | 9.030 | 8.650 | 8.860 | 8.860 | 1,608,623 |
| 2024-06-27 | 8.800 | 9.020 | 8.710 | 8.790 | 8.790 | 2,025,997 |
| 2024-06-26 | 8.300 | 8.900 | 8.210 | 8.830 | 8.830 | 2,164,314 |
| 2024-06-25 | 8.160 | 8.480 | 8.150 | 8.380 | 8.380 | 2,008,578 |
| 2024-06-24 | 8.680 | 8.680 | 8.130 | 8.210 | 8.210 | 2,303,567 |
| 2024-06-21 | 8.720 | 8.910 | 8.400 | 8.710 | 8.710 | 2,130,508 |
| 2024-06-20 | 9.290 | 9.630 | 8.730 | 8.780 | 8.780 | 2,975,330 |
| 2024-06-19 | 9.400 | 9.460 | 9.020 | 9.140 | 9.140 | 2,711,434 |
| 2024-06-18 | 8.720 | 9.380 | 8.720 | 9.180 | 9.180 | 3,890,244 |
| 2024-06-17 | 8.860 | 8.910 | 8.570 | 8.630 | 8.630 | 2,297,192 |
| 2024-06-14 | 9.130 | 9.180 | 8.650 | 8.950 | 8.950 | 2,013,900 |
| 2024-06-13 | 9.220 | 9.560 | 9.010 | 9.050 | 9.050 | 3,028,780 |
| 2024-06-12 | 12.200 | 13.120 | 12.140 | 12.930 | 9.236 | 2,749,572 |
| 2024-06-11 | 12.610 | 12.610 | 11.610 | 12.230 | 8.736 | 3,338,317 |
| 2024-06-07 | 11.900 | 12.500 | 11.900 | 12.370 | 8.836 | 2,999,041 |
| 2024-06-06 | 12.500 | 12.760 | 11.340 | 11.480 | 8.200 | 3,298,375 |
| 2024-06-05 | 12.400 | 12.600 | 11.910 | 12.280 | 8.771 | 2,568,541 |
| 2024-06-04 | 12.830 | 12.860 | 12.100 | 12.480 | 8.914 | 2,671,191 |
| 2024-06-03 | 13.790 | 13.840 | 12.760 | 12.860 | 9.186 | 2,522,326 |
| 2024-05-31 | 13.580 | 13.690 | 13.370 | 13.630 | 9.736 | 1,543,110 |
| 2024-05-30 | 13.780 | 13.960 | 13.490 | 13.530 | 9.664 | 1,830,922 |
| 2024-05-29 | 13.540 | 13.980 | 13.420 | 13.790 | 9.850 | 2,211,582 |
| 2024-05-28 | 13.920 | 14.000 | 13.470 | 13.550 | 9.679 | 2,693,043 |
| 2024-05-27 | 13.830 | 14.360 | 13.470 | 14.020 | 10.014 | 3,730,690 |
| 2024-05-24 | 13.730 | 13.870 | 13.450 | 13.650 | 9.750 | 2,680,667 |
| 2024-05-23 | 14.080 | 14.260 | 13.670 | 13.730 | 9.807 | 3,372,147 |
| 2024-05-22 | 14.180 | 14.600 | 14.180 | 14.320 | 10.229 | 3,446,873 |
| 2024-05-21 | 14.400 | 14.840 | 14.170 | 14.300 | 10.214 | 4,788,191 |
| 2024-05-20 | 15.580 | 15.650 | 14.400 | 14.500 | 10.357 | 6,727,947 |
| 2024-05-17 | 14.710 | 15.440 | 14.020 | 15.350 | 10.964 | 4,839,451 |
| 2024-05-16 | 14.090 | 14.750 | 14.010 | 14.550 | 10.393 | 3,366,727 |
| 2024-05-15 | 13.830 | 14.350 | 13.640 | 14.270 | 10.193 | 3,305,717 |
| 2024-05-14 | 13.720 | 14.390 | 13.670 | 13.920 | 9.943 | 2,753,853 |
| 2024-05-13 | 14.310 | 14.310 | 13.420 | 13.630 | 9.736 | 3,022,513 |
| 2024-05-10 | 15.190 | 15.200 | 14.170 | 14.390 | 10.279 | 4,576,718 |
| 2024-05-09 | 14.690 | 15.500 | 14.580 | 15.190 | 10.850 | 4,928,461 |
| 2024-05-08 | 14.700 | 15.550 | 14.570 | 14.750 | 10.536 | 5,543,261 |
| 2024-05-07 | 14.210 | 15.010 | 14.000 | 14.900 | 10.643 | 5,970,386 |
| 2024-05-06 | 13.430 | 14.350 | 13.430 | 14.090 | 10.064 | 4,943,538 |
| 2024-04-30 | 13.600 | 13.740 | 13.030 | 13.350 | 9.536 | 2,762,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-12 | 0.0660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.