Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.870	22.620	18.870	20.250	14.464	12,486,524
2023-07-31	19.060	19.350	18.760	18.850	13.464	1,292,747
2023-07-28	19.120	19.350	18.890	19.060	13.614	1,139,912
2023-07-27	19.060	19.360	18.840	19.150	13.679	1,637,484
2023-07-26	18.900	19.400	18.790	19.090	13.636	2,175,147
2023-07-25	18.390	19.010	18.330	18.900	13.500	2,713,812
2023-07-24	18.400	18.480	18.020	18.180	12.986	522,866
2023-07-21	18.240	18.380	18.000	18.120	12.943	824,557
2023-07-20	18.390	18.550	18.160	18.190	12.993	685,231
2023-07-19	18.380	18.570	18.110	18.370	13.121	764,240
2023-07-18	18.840	18.840	18.290	18.410	13.150	1,030,527
2023-07-17	18.250	18.480	18.130	18.470	13.193	958,741
2023-07-14	18.380	18.400	18.150	18.230	13.021	477,118
2023-07-13	18.000	18.280	17.940	18.240	13.029	821,232
2023-07-12	17.900	18.110	17.820	18.000	12.857	692,441
2023-07-11	17.830	17.940	17.690	17.910	12.793	415,012
2023-07-10	17.840	18.000	17.700	17.790	12.707	384,781
2023-07-07	17.720	17.950	17.720	17.850	12.750	436,485
2023-07-06	17.790	18.060	17.750	17.900	12.786	469,714
2023-07-05	18.040	18.040	17.660	17.760	12.686	418,460
2023-07-04	17.750	17.920	17.630	17.870	12.764	659,643
2023-07-03	17.970	18.140	17.560	17.720	12.657	953,573
2023-06-30	17.380	17.930	17.380	17.820	12.729	1,566,361
2023-06-29	17.120	17.500	17.080	17.400	12.429	1,297,301
2023-06-28	17.020	17.170	16.700	17.080	12.200	972,067
2023-06-27	16.880	17.040	16.500	17.030	12.164	1,230,379
2023-06-26	16.500	16.640	16.300	16.470	11.764	690,306
2023-06-21	16.850	16.860	16.540	16.550	11.821	709,238
2023-06-20	17.060	17.060	16.810	16.810	12.007	812,335
2023-06-19	17.180	17.240	17.040	17.120	12.229	317,254
2023-06-16	17.180	17.310	17.090	17.110	12.221	692,819
2023-06-15	17.260	17.260	17.040	17.180	12.271	753,880
2023-06-14	17.230	17.290	17.070	17.220	12.300	788,705
2023-06-13	17.100	17.260	17.010	17.240	12.314	746,642
2023-06-12	16.680	17.150	16.620	17.080	12.200	836,791
2023-06-09	16.800	16.980	16.720	16.820	12.014	524,182
2023-06-08	17.240	17.240	16.630	16.870	12.050	641,581
2023-06-07	16.910	17.050	16.760	16.830	12.021	599,586
2023-06-06	17.180	17.300	16.880	16.880	12.057	886,710
2023-06-05	17.200	17.300	17.030	17.180	12.271	674,878
2023-06-02	17.070	17.370	17.060	17.220	12.300	1,099,418
2023-06-01	16.870	17.240	16.870	17.070	12.193	991,762
2023-05-31	17.140	17.270	16.810	16.870	12.050	987,982
2023-05-30	17.200	17.380	16.940	17.140	12.243	986,021
2023-05-29	17.180	17.530	17.110	17.390	12.421	1,299,994
2023-05-26	17.090	17.250	16.860	17.150	12.250	837,633
2023-05-25	16.990	17.390	16.800	17.070	12.193	1,280,444
2023-05-24	16.800	17.070	16.620	16.950	12.107	1,064,462
2023-05-23	16.710	16.960	16.620	16.870	12.050	972,042
2023-05-22	16.640	16.850	16.510	16.780	11.986	451,230
2023-05-19	16.550	16.780	16.370	16.650	11.893	660,698
2023-05-18	16.310	16.590	16.310	16.580	11.843	549,851
2023-05-17	16.140	16.430	16.010	16.390	11.707	591,809
2023-05-16	16.150	16.210	15.960	16.140	11.529	406,945
2023-05-15	16.060	16.150	15.940	16.140	11.529	355,600
2023-05-12	16.080	16.280	15.910	15.950	11.393	397,700
2023-05-11	15.940	16.260	15.940	16.210	11.579	562,234
2023-05-10	15.830	16.050	15.720	16.000	11.429	469,476
2023-05-09	16.450	16.450	15.720	15.830	11.307	1,431,025
2023-05-08	15.970	16.480	15.880	16.350	11.679	1,058,885

← NewerPage 14 of 21 · 1,212 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.