Shanghai Baolijia Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12.880 | 13.690 | 12.880 | 13.620 | 9.729 | 3,945,776 |
| 2024-04-26 | 14.340 | 14.880 | 12.790 | 13.180 | 9.414 | 3,984,810 |
| 2024-04-25 | 12.940 | 13.390 | 12.740 | 13.260 | 9.471 | 1,807,528 |
| 2024-04-24 | 12.410 | 13.000 | 12.380 | 12.940 | 9.243 | 2,021,437 |
| 2024-04-23 | 11.880 | 12.640 | 11.840 | 12.420 | 8.871 | 2,250,142 |
| 2024-04-22 | 12.200 | 12.300 | 11.460 | 11.800 | 8.429 | 2,115,388 |
| 2024-04-19 | 12.250 | 12.420 | 11.840 | 12.200 | 8.714 | 2,258,958 |
| 2024-04-18 | 12.680 | 12.720 | 11.890 | 12.280 | 8.771 | 3,144,725 |
| 2024-04-17 | 11.100 | 12.850 | 11.100 | 12.720 | 9.086 | 3,518,191 |
| 2024-04-16 | 12.150 | 12.200 | 10.850 | 10.930 | 7.807 | 3,945,487 |
| 2024-04-15 | 13.850 | 14.070 | 12.080 | 12.250 | 8.750 | 4,597,982 |
| 2024-04-12 | 14.230 | 14.610 | 13.930 | 13.980 | 9.986 | 2,427,147 |
| 2024-04-11 | 13.660 | 14.730 | 13.510 | 14.240 | 10.171 | 3,057,445 |
| 2024-04-10 | 14.370 | 14.430 | 13.620 | 13.940 | 9.957 | 2,793,522 |
| 2024-04-09 | 14.490 | 14.610 | 14.200 | 14.370 | 10.264 | 3,260,129 |
| 2024-04-08 | 15.490 | 15.490 | 14.000 | 14.480 | 10.343 | 4,760,535 |
| 2024-04-03 | 15.700 | 15.700 | 14.930 | 15.490 | 11.064 | 4,000,722 |
| 2024-04-02 | 14.800 | 15.740 | 14.750 | 15.740 | 11.243 | 3,920,800 |
| 2024-04-01 | 14.700 | 14.950 | 14.460 | 14.850 | 10.607 | 2,008,109 |
| 2024-03-29 | 14.280 | 14.950 | 14.130 | 14.650 | 10.464 | 2,731,753 |
| 2024-03-28 | 13.590 | 14.340 | 13.590 | 14.280 | 10.200 | 2,030,772 |
| 2024-03-27 | 14.100 | 14.290 | 13.780 | 13.780 | 9.843 | 2,125,472 |
| 2024-03-26 | 13.760 | 14.150 | 13.570 | 14.090 | 10.064 | 2,129,580 |
| 2024-03-25 | 14.300 | 14.580 | 13.810 | 13.870 | 9.907 | 2,150,668 |
| 2024-03-22 | 14.800 | 15.010 | 14.340 | 14.430 | 10.307 | 2,197,554 |
| 2024-03-21 | 14.700 | 15.000 | 14.400 | 14.900 | 10.643 | 2,145,723 |
| 2024-03-20 | 14.510 | 14.740 | 14.410 | 14.690 | 10.493 | 1,921,982 |
| 2024-03-19 | 14.700 | 14.800 | 14.400 | 14.550 | 10.393 | 2,772,008 |
| 2024-03-18 | 13.980 | 14.800 | 13.860 | 14.750 | 10.536 | 3,675,317 |
| 2024-03-15 | 13.460 | 14.060 | 13.230 | 13.990 | 9.993 | 2,776,108 |
| 2024-03-14 | 13.430 | 13.620 | 13.080 | 13.460 | 9.614 | 1,916,227 |
| 2024-03-13 | 13.590 | 13.690 | 13.210 | 13.460 | 9.614 | 2,061,817 |
| 2024-03-12 | 13.250 | 13.590 | 12.940 | 13.590 | 9.707 | 2,312,559 |
| 2024-03-11 | 12.760 | 13.150 | 12.710 | 13.130 | 9.379 | 2,009,299 |
| 2024-03-08 | 12.940 | 13.130 | 12.500 | 12.830 | 9.164 | 2,097,693 |
| 2024-03-07 | 12.600 | 13.360 | 12.600 | 12.920 | 9.229 | 3,489,246 |
| 2024-03-06 | 12.300 | 12.750 | 11.870 | 12.600 | 9.000 | 2,536,242 |
| 2024-03-05 | 12.600 | 12.630 | 12.100 | 12.230 | 8.736 | 2,519,741 |
| 2024-03-04 | 12.850 | 13.260 | 12.190 | 12.610 | 9.007 | 2,497,409 |
| 2024-03-01 | 12.900 | 13.020 | 12.500 | 12.870 | 9.193 | 3,042,567 |
| 2024-02-29 | 12.000 | 12.900 | 11.850 | 12.700 | 9.071 | 5,341,583 |
| 2024-02-28 | 14.010 | 14.400 | 11.930 | 12.090 | 8.636 | 5,854,937 |
| 2024-02-27 | 13.490 | 13.940 | 13.160 | 13.920 | 9.943 | 3,667,486 |
| 2024-02-26 | 13.040 | 13.850 | 13.040 | 13.650 | 9.750 | 4,053,290 |
| 2024-02-23 | 12.450 | 13.090 | 12.380 | 13.000 | 9.286 | 3,460,330 |
| 2024-02-22 | 11.770 | 12.450 | 11.770 | 12.450 | 8.893 | 3,430,022 |
| 2024-02-21 | 11.280 | 12.400 | 11.200 | 11.770 | 8.407 | 4,063,211 |
| 2024-02-20 | 10.880 | 11.480 | 10.580 | 11.280 | 8.057 | 4,543,578 |
| 2024-02-19 | 10.000 | 10.970 | 10.000 | 10.750 | 7.679 | 6,864,929 |
| 2024-02-08 | 8.780 | 10.240 | 8.400 | 10.020 | 7.157 | 6,552,790 |
| 2024-02-07 | 10.820 | 10.940 | 8.880 | 8.910 | 6.364 | 5,735,397 |
| 2024-02-06 | 10.200 | 11.320 | 9.540 | 10.570 | 7.550 | 7,600,994 |
| 2024-02-05 | 13.150 | 13.350 | 11.360 | 11.360 | 8.114 | 6,532,889 |
| 2024-02-02 | 14.610 | 15.090 | 12.900 | 14.200 | 10.143 | 3,035,141 |
| 2024-02-01 | 15.000 | 15.000 | 14.050 | 14.610 | 10.436 | 2,129,921 |
| 2024-01-31 | 16.080 | 16.200 | 14.570 | 14.960 | 10.686 | 2,213,700 |
| 2024-01-30 | 16.710 | 16.950 | 15.910 | 15.940 | 11.386 | 1,863,248 |
| 2024-01-29 | 17.820 | 17.870 | 16.660 | 16.770 | 11.979 | 2,451,743 |
| 2024-01-26 | 18.000 | 18.330 | 17.120 | 17.570 | 12.550 | 4,107,450 |
| 2024-01-25 | 16.440 | 18.380 | 16.440 | 18.180 | 12.986 | 3,141,855 |
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.