Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.930	18.000	17.750	17.760	12.686	428,052
2023-02-03	17.820	17.980	17.640	17.800	12.714	488,824
2023-02-02	17.850	17.890	17.610	17.780	12.700	549,956
2023-02-01	17.600	17.900	17.530	17.770	12.693	744,160
2023-01-31	17.240	17.650	17.170	17.590	12.564	676,475
2023-01-30	17.260	17.400	17.210	17.240	12.314	773,301
2023-01-20	16.900	17.140	16.900	17.030	12.164	472,542
2023-01-19	17.040	17.100	16.900	17.010	12.150	405,762
2023-01-18	16.990	17.030	16.800	16.930	12.093	637,043
2023-01-17	16.880	17.050	16.730	16.850	12.036	733,839
2023-01-16	16.510	16.890	16.460	16.890	12.064	643,534
2023-01-13	16.430	16.540	16.310	16.500	11.786	389,613
2023-01-12	16.530	16.570	16.300	16.320	11.657	504,098
2023-01-11	16.770	16.790	16.500	16.530	11.807	665,295
2023-01-10	16.840	16.850	16.630	16.770	11.979	625,026
2023-01-09	16.880	17.000	16.710	16.810	12.007	895,385
2023-01-06	16.820	17.270	16.730	16.810	12.007	1,026,418
2023-01-05	16.720	16.940	16.660	16.870	12.050	724,774
2023-01-04	16.690	17.410	16.410	16.820	12.014	1,613,272
2023-01-03	16.020	16.880	16.000	16.540	11.814	1,004,571
2022-12-30	16.030	16.140	15.970	16.070	11.479	476,633
2022-12-29	16.250	16.300	15.930	15.990	11.421	685,614
2022-12-28	16.680	16.680	16.170	16.240	11.600	615,497
2022-12-27	16.580	16.750	16.460	16.630	11.879	699,793
2022-12-26	16.770	16.780	16.510	16.590	11.850	438,962
2022-12-23	16.370	16.920	16.210	16.540	11.814	975,958
2022-12-22	16.820	16.900	16.300	16.370	11.693	848,576
2022-12-21	17.000	17.170	16.710	16.720	11.943	506,999
2022-12-20	17.070	17.130	16.790	16.950	12.107	385,037
2022-12-19	17.500	17.500	16.860	16.970	12.121	786,741
2022-12-16	17.780	17.880	17.350	17.370	12.407	554,597
2022-12-15	17.600	17.820	17.560	17.780	12.700	684,106
2022-12-14	17.720	17.880	17.520	17.640	12.600	822,627
2022-12-13	17.770	17.880	17.580	17.680	12.629	1,028,157
2022-12-12	18.380	18.400	17.700	17.760	12.686	1,588,754
2022-12-09	18.190	18.190	17.810	18.090	12.921	1,250,415
2022-12-08	18.190	18.360	17.980	18.090	12.921	1,436,792
2022-12-07	18.330	18.340	18.050	18.130	12.950	1,649,832
2022-12-06	18.500	18.500	18.030	18.240	13.029	1,643,840
2022-12-05	18.380	18.520	18.270	18.430	13.164	1,279,503
2022-12-02	18.450	18.570	18.210	18.330	13.093	1,305,711
2022-12-01	18.500	18.550	18.150	18.220	13.014	1,920,214
2022-11-30	18.760	19.380	18.160	18.330	13.093	3,185,553
2022-11-29	17.700	19.200	17.610	18.680	13.343	5,260,441
2022-11-28	17.860	17.860	17.260	17.420	12.443	1,389,207
2022-11-25	17.830	18.600	17.620	17.930	12.807	2,140,011
2022-11-24	18.000	18.100	17.500	18.000	12.857	710,809
2022-11-23	17.990	18.330	17.670	17.740	12.671	1,306,162
2022-11-22	18.480	18.740	17.920	18.030	12.879	1,800,598
2022-11-21	17.690	18.580	17.620	18.480	13.200	4,002,849
2022-11-18	17.880	18.040	17.590	17.600	12.571	1,019,218
2022-11-17	17.880	18.050	17.700	17.900	12.786	1,328,390
2022-11-16	18.340	18.340	17.760	17.820	12.729	1,698,382
2022-11-15	18.010	18.190	17.730	18.190	12.993	2,508,398
2022-11-14	17.550	19.250	17.550	18.320	13.086	5,205,108
2022-11-11	17.360	17.730	17.280	17.500	12.500	1,465,495
2022-11-10	17.340	17.370	17.070	17.210	12.293	656,889
2022-11-09	17.320	17.460	17.210	17.340	12.386	471,401
2022-11-08	17.260	17.470	17.200	17.300	12.357	634,280
2022-11-07	17.180	17.380	17.080	17.350	12.393	828,634

← NewerPage 16 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.