Shanghai Baolijia Chemical Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.320	16.960	15.760	16.440	11.743	2,205,604
2024-01-23	16.870	17.000	15.980	16.320	11.657	2,757,171
2024-01-22	18.010	18.310	16.390	16.740	11.957	2,409,444
2024-01-19	18.860	19.230	18.180	18.320	13.086	1,478,737
2024-01-18	19.350	19.350	18.330	18.710	13.364	1,891,290
2024-01-17	19.640	19.820	19.220	19.270	13.764	932,745
2024-01-16	19.840	20.090	19.440	19.670	14.050	1,194,509
2024-01-15	19.870	20.110	19.620	19.840	14.171	1,440,741
2024-01-12	20.020	20.160	19.770	19.770	14.121	928,201
2024-01-11	19.900	20.000	19.670	19.920	14.229	1,075,621
2024-01-10	20.030	20.350	19.800	19.900	14.214	1,182,931
2024-01-09	19.970	20.240	19.880	20.100	14.357	1,291,011
2024-01-08	20.130	20.420	19.900	20.010	14.293	1,588,526
2024-01-05	20.450	20.700	20.110	20.240	14.457	1,016,317
2024-01-04	20.230	20.510	20.190	20.450	14.607	1,488,931
2024-01-03	20.440	20.470	20.100	20.350	14.536	1,593,195
2024-01-02	19.940	20.650	19.930	20.560	14.686	2,661,880
2023-12-29	19.380	20.000	19.310	19.930	14.236	1,756,571
2023-12-28	19.040	19.430	18.700	19.380	13.843	1,361,991
2023-12-27	18.780	19.140	18.600	18.920	13.514	830,019
2023-12-26	18.850	18.960	18.610	18.710	13.364	1,399,761
2023-12-25	19.230	19.250	18.590	18.910	13.507	1,688,549
2023-12-22	19.460	19.850	19.200	19.230	13.736	1,546,607
2023-12-21	19.580	19.650	18.900	19.530	13.950	2,448,112
2023-12-20	19.470	19.980	19.470	19.680	14.057	1,428,295
2023-12-19	19.230	19.540	19.010	19.470	13.907	1,304,500
2023-12-18	19.360	19.520	19.130	19.180	13.700	1,776,742
2023-12-15	19.270	19.460	19.120	19.310	13.793	1,528,857
2023-12-14	19.230	19.470	19.170	19.260	13.757	1,327,635
2023-12-13	19.250	19.420	19.070	19.100	13.643	1,174,573
2023-12-12	19.450	19.450	19.070	19.270	13.764	1,718,726
2023-12-11	19.290	19.880	19.190	19.340	13.814	3,730,388
2023-12-08	20.200	20.240	19.230	19.360	13.829	1,858,222
2023-12-07	20.300	20.390	19.980	20.080	14.343	1,366,744
2023-12-06	19.930	20.500	19.920	20.190	14.421	1,271,775
2023-12-05	20.220	20.420	19.930	19.940	14.243	1,102,973
2023-12-04	20.270	20.660	20.030	20.270	14.479	1,615,532
2023-12-01	20.230	20.490	20.010	20.230	14.450	1,007,623
2023-11-30	20.320	20.580	19.960	20.230	14.450	1,165,585
2023-11-29	20.490	20.720	20.210	20.320	14.514	1,454,671
2023-11-28	20.360	21.170	20.230	20.370	14.550	2,253,753
2023-11-27	20.450	20.640	19.950	20.230	14.450	2,405,527
2023-11-24	20.870	20.870	20.140	20.250	14.464	1,753,446
2023-11-23	20.610	20.940	20.530	20.800	14.857	1,276,227
2023-11-22	21.190	21.190	20.480	20.530	14.664	1,123,781
2023-11-21	21.050	21.360	20.800	20.960	14.971	1,434,294
2023-11-20	20.850	21.180	20.650	21.100	15.071	1,646,801
2023-11-17	20.690	20.850	20.550	20.850	14.893	717,361
2023-11-16	20.930	20.980	20.650	20.690	14.779	881,189
2023-11-15	20.780	20.950	20.700	20.880	14.914	906,067
2023-11-14	20.940	20.950	20.500	20.700	14.786	979,224
2023-11-13	20.560	20.940	20.520	20.890	14.921	1,674,376
2023-11-10	20.420	20.640	20.250	20.490	14.636	1,029,295
2023-11-09	20.700	20.700	20.320	20.430	14.593	1,159,495
2023-11-08	20.790	20.940	20.390	20.480	14.629	1,365,904
2023-11-07	20.750	20.950	20.450	20.890	14.921	1,299,061
2023-11-06	20.750	20.850	20.490	20.750	14.821	1,194,299
2023-11-03	20.530	20.710	20.270	20.610	14.721	1,390,271
2023-11-02	20.410	20.690	20.270	20.350	14.536	1,769,336
2023-11-01	20.190	20.500	19.920	20.420	14.586	1,989,779

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.