Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.190	20.500	19.920	20.420	14.586	1,989,779
2023-10-31	20.480	20.500	19.860	20.100	14.357	1,412,730
2023-10-30	20.170	20.390	20.020	20.140	14.386	1,537,412
2023-10-27	20.000	20.290	19.950	20.210	14.436	1,215,355
2023-10-26	20.200	20.200	19.670	20.010	14.293	1,370,881
2023-10-25	19.860	20.280	19.860	20.200	14.429	1,841,030
2023-10-24	18.550	19.970	18.550	19.790	14.136	1,557,222
2023-10-23	19.070	19.110	18.550	18.690	13.350	1,293,867
2023-10-20	19.050	19.410	18.830	19.060	13.614	881,721
2023-10-19	19.040	19.710	18.920	19.150	13.679	1,062,601
2023-10-18	19.380	19.380	19.020	19.050	13.607	775,466
2023-10-17	19.230	19.600	19.200	19.410	13.864	1,032,725
2023-10-16	19.230	19.440	19.090	19.250	13.750	1,245,609
2023-10-13	19.680	19.740	19.290	19.360	13.829	924,771
2023-10-12	19.910	19.950	19.500	19.740	14.100	1,090,730
2023-10-11	20.100	20.100	19.560	19.820	14.157	1,279,713
2023-10-10	20.660	20.660	19.820	19.950	14.250	1,666,590
2023-10-09	20.470	21.080	20.430	20.650	14.750	2,764,639
2023-09-28	20.370	20.480	19.980	20.380	14.557	1,234,244
2023-09-27	20.580	20.630	19.650	20.070	14.336	1,925,210
2023-09-26	20.280	20.280	19.860	20.100	14.357	837,495
2023-09-25	20.570	20.580	19.830	20.200	14.429	1,423,521
2023-09-22	19.910	20.420	19.500	20.390	14.564	1,180,638
2023-09-21	19.990	20.260	19.800	19.900	14.214	852,429
2023-09-20	20.120	20.340	19.860	19.990	14.279	530,239
2023-09-19	20.210	20.350	19.840	20.070	14.336	805,043
2023-09-18	19.820	20.390	19.560	20.210	14.436	967,387
2023-09-15	19.900	20.080	19.630	19.820	14.157	949,473
2023-09-14	20.250	20.250	19.650	19.750	14.107	947,147
2023-09-13	20.120	20.290	19.890	20.060	14.329	1,294,693
2023-09-12	20.530	20.530	20.040	20.150	14.393	1,008,561
2023-09-11	20.360	20.630	20.060	20.490	14.636	1,682,001
2023-09-08	20.940	21.160	20.310	20.350	14.536	1,924,039
2023-09-07	20.600	20.930	20.250	20.330	14.521	1,498,533
2023-09-06	20.890	20.970	20.550	20.680	14.771	1,449,351
2023-09-05	21.050	21.050	20.590	20.820	14.871	1,420,475
2023-09-04	20.850	21.150	20.770	21.050	15.036	1,721,820
2023-09-01	20.730	20.970	20.490	20.730	14.807	1,117,590
2023-08-31	20.850	20.950	20.410	20.680	14.771	1,536,773
2023-08-30	20.310	21.160	20.310	20.800	14.857	2,556,453
2023-08-29	19.550	20.460	19.400	20.380	14.557	2,597,057
2023-08-28	19.940	20.770	19.450	19.570	13.979	2,548,218
2023-08-25	19.160	19.900	19.100	19.300	13.786	2,162,061
2023-08-24	19.830	19.830	19.080	19.300	13.786	1,455,191
2023-08-23	19.840	19.980	19.250	19.370	13.836	1,596,004
2023-08-22	19.690	20.080	19.170	19.600	14.000	2,667,077
2023-08-21	19.420	20.290	19.420	19.760	14.114	2,936,794
2023-08-18	19.400	20.150	19.390	19.620	14.014	3,493,912
2023-08-17	18.920	19.410	18.730	19.320	13.800	2,401,296
2023-08-16	19.190	19.330	18.910	18.930	13.521	2,441,527
2023-08-15	18.970	19.200	18.690	19.120	13.657	2,680,028
2023-08-14	18.400	19.260	18.210	18.970	13.550	3,513,740
2023-08-11	18.510	18.750	18.350	18.370	13.121	2,322,882
2023-08-10	18.260	18.640	18.140	18.560	13.257	2,797,941
2023-08-09	18.460	18.550	18.060	18.240	13.029	2,768,325
2023-08-08	18.080	18.600	17.910	18.460	13.186	4,503,390
2023-08-07	18.000	18.330	17.800	18.170	12.979	4,938,935
2023-08-04	19.010	19.170	17.970	18.060	12.900	9,202,404
2023-08-03	20.020	20.190	18.900	19.290	13.779	11,090,119
2023-08-02	19.370	21.600	19.360	20.880	14.914	12,794,624

← NewerPage 13 of 21 · 1,219 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.