Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.120	16.220	15.880	15.920	11.371	663,707
2023-05-04	15.920	16.160	15.880	16.120	11.514	878,348
2023-04-28	15.800	16.040	15.560	16.000	11.429	1,739,489
2023-04-27	15.920	16.000	15.400	15.650	11.179	3,236,047
2023-04-26	16.680	16.730	16.190	16.340	11.671	743,051
2023-04-25	16.450	16.830	16.150	16.280	11.629	610,793
2023-04-24	16.230	16.460	16.000	16.440	11.743	426,328
2023-04-21	16.570	16.690	16.160	16.220	11.586	527,395
2023-04-20	16.700	16.740	16.430	16.520	11.800	504,420
2023-04-19	16.810	16.840	16.660	16.780	11.986	314,636
2023-04-18	17.050	17.240	16.790	16.790	11.993	503,456
2023-04-17	17.160	17.380	16.970	17.050	12.179	663,174
2023-04-14	17.050	17.260	17.000	17.160	12.257	553,981
2023-04-13	16.880	17.180	16.800	17.140	12.243	830,722
2023-04-12	16.770	17.030	16.740	16.880	12.057	509,389
2023-04-11	17.070	17.080	16.610	16.770	11.979	791,102
2023-04-10	17.770	17.950	16.900	17.000	12.143	1,878,026
2023-04-07	17.180	17.370	17.140	17.330	12.379	399,448
2023-04-06	17.430	17.440	17.130	17.170	12.264	731,725
2023-04-04	18.010	18.020	17.370	17.410	12.436	1,004,207
2023-04-03	17.900	18.020	17.720	18.020	12.871	646,929
2023-03-31	18.030	18.030	17.730	17.810	12.721	560,981
2023-03-30	17.970	18.090	17.790	17.800	12.714	749,281
2023-03-29	18.260	18.480	18.050	18.050	12.893	551,251
2023-03-28	18.480	18.600	18.250	18.250	13.036	457,903
2023-03-27	18.520	18.670	18.270	18.440	13.171	427,504
2023-03-24	18.360	18.590	18.360	18.510	13.221	648,628
2023-03-23	18.400	18.550	18.350	18.370	13.121	666,434
2023-03-22	18.410	18.850	18.410	18.530	13.236	1,206,231
2023-03-21	18.590	18.650	18.110	18.500	13.214	1,351,659
2023-03-20	18.190	18.210	17.800	18.140	12.957	723,491
2023-03-17	18.270	18.290	18.050	18.060	12.900	554,471
2023-03-16	18.650	18.690	17.970	18.020	12.871	882,533
2023-03-15	18.230	18.520	18.090	18.390	13.136	961,437
2023-03-14	18.380	18.520	17.820	18.100	12.929	1,260,351
2023-03-13	18.380	18.480	18.100	18.380	13.129	872,929
2023-03-10	18.440	18.570	18.100	18.270	13.050	755,749
2023-03-09	18.150	18.580	18.090	18.470	13.193	1,605,186
2023-03-08	17.650	18.100	17.650	18.090	12.921	596,009
2023-03-07	18.230	18.250	17.650	17.750	12.679	908,083
2023-03-06	18.370	18.590	18.070	18.130	12.950	1,174,066
2023-03-03	18.260	18.500	18.050	18.370	13.121	1,342,783
2023-03-02	18.290	18.770	18.160	18.280	13.057	1,705,433
2023-03-01	18.260	18.320	18.090	18.290	13.064	805,004
2023-02-28	18.050	18.150	17.850	18.110	12.936	476,594
2023-02-27	18.170	18.230	17.760	17.840	12.743	676,398
2023-02-24	18.070	18.210	17.850	18.010	12.864	623,734
2023-02-23	18.250	18.360	18.020	18.100	12.929	786,664
2023-02-22	18.170	18.240	18.030	18.180	12.986	888,165
2023-02-21	18.620	18.670	18.080	18.170	12.979	1,855,202
2023-02-20	17.910	18.240	17.880	18.170	12.979	813,457
2023-02-17	17.950	18.210	17.920	18.080	12.914	979,652
2023-02-16	18.410	18.560	17.610	17.900	12.786	1,532,754
2023-02-15	18.480	18.480	18.050	18.350	13.107	935,047
2023-02-14	18.160	18.380	18.130	18.370	13.121	815,109
2023-02-13	18.110	18.180	18.040	18.130	12.950	576,579
2023-02-10	18.020	18.180	18.000	18.110	12.936	825,868
2023-02-09	17.800	18.150	17.790	18.100	12.929	1,259,982
2023-02-08	17.960	18.150	17.780	17.950	12.821	1,335,142
2023-02-07	17.800	18.150	17.720	17.890	12.779	632,458

← NewerPage 15 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.