Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.040	17.400	16.970	17.170	12.264	1,157,798
2022-11-03	16.880	17.060	16.790	16.970	12.121	829,502
2022-11-02	16.900	17.070	16.860	16.950	12.107	1,251,990
2022-11-01	16.780	17.090	16.680	16.840	12.029	648,789
2022-10-31	16.350	16.770	16.350	16.600	11.857	618,935
2022-10-28	17.000	17.000	16.330	16.390	11.707	1,004,948
2022-10-27	17.200	17.300	16.780	17.050	12.179	2,156,795
2022-10-26	17.260	17.690	17.150	17.650	12.607	536,846
2022-10-25	17.460	17.490	16.920	17.210	12.293	437,031
2022-10-24	17.710	18.000	17.320	17.380	12.414	461,027
2022-10-21	17.680	17.830	17.600	17.710	12.650	360,401
2022-10-20	17.770	17.920	17.500	17.700	12.643	562,508
2022-10-19	17.900	18.150	17.650	17.750	12.679	526,966
2022-10-18	17.720	18.180	17.560	18.070	12.907	1,048,275
2022-10-17	17.220	17.750	17.220	17.610	12.579	613,511
2022-10-14	17.000	17.350	16.850	17.320	12.371	488,112
2022-10-13	16.860	17.160	16.770	17.000	12.143	346,027
2022-10-12	16.500	16.900	16.330	16.870	12.050	331,520
2022-10-11	16.400	16.570	16.200	16.550	11.821	373,263
2022-10-10	16.880	17.140	16.240	16.400	11.714	580,610
2022-09-30	16.880	16.950	16.600	16.770	11.979	508,195
2022-09-29	17.060	17.140	16.760	16.780	11.986	624,594
2022-09-28	17.410	17.550	16.920	16.920	12.086	648,416
2022-09-27	17.050	17.430	17.050	17.410	12.436	371,304
2022-09-26	17.280	17.490	17.000	17.050	12.179	450,655
2022-09-23	17.810	17.880	17.390	17.410	12.436	402,166
2022-09-22	17.800	17.950	17.630	17.790	12.707	550,128
2022-09-21	17.600	17.960	17.300	17.910	12.793	585,320
2022-09-20	17.390	17.620	17.320	17.560	12.543	589,514
2022-09-19	17.770	17.770	17.180	17.250	12.321	713,781
2022-09-16	18.430	18.440	17.750	17.770	12.693	969,599
2022-09-15	18.740	18.970	18.100	18.360	13.114	1,049,538
2022-09-14	18.650	18.950	18.620	18.760	13.400	699,894
2022-09-13	19.000	19.180	18.920	19.010	13.579	585,591
2022-09-09	19.150	19.250	18.800	18.950	13.536	1,018,721
2022-09-08	19.400	19.600	19.120	19.150	13.679	1,180,568
2022-09-07	19.280	19.800	19.180	19.500	13.929	1,685,476
2022-09-06	19.200	19.950	18.950	19.480	13.914	1,636,826
2022-09-05	19.290	19.440	18.950	19.070	13.621	899,669
2022-09-02	18.860	19.350	18.860	19.270	13.764	1,023,499
2022-09-01	18.820	19.170	18.780	18.950	13.536	1,021,682
2022-08-31	19.060	19.190	18.620	18.630	13.307	1,149,173
2022-08-30	19.000	19.270	18.830	19.080	13.629	1,310,887
2022-08-29	18.610	19.200	18.610	19.120	13.657	1,693,037
2022-08-26	19.410	19.680	19.080	19.200	13.714	1,567,418
2022-08-25	20.170	20.340	19.320	19.460	13.900	2,308,392
2022-08-24	21.180	21.370	20.130	20.170	14.407	3,589,387
2022-08-23	21.240	21.590	21.100	21.390	15.279	2,872,369
2022-08-22	21.230	21.860	21.050	21.650	15.464	4,205,340
2022-08-19	21.900	21.960	21.080	21.220	15.157	6,021,046
2022-08-18	22.190	22.640	22.010	22.010	15.721	6,938,807
2022-08-17	22.730	23.270	22.110	22.400	16.000	13,107,651
2022-08-16	20.910	25.090	20.680	23.930	17.093	13,065,642
2022-08-15	20.930	21.040	20.680	20.910	14.936	467,582
2022-08-12	21.210	21.230	20.860	20.920	14.943	507,825
2022-08-11	20.760	21.140	20.760	21.050	15.036	995,894
2022-08-10	20.810	20.960	20.620	20.860	14.900	666,079
2022-08-09	20.620	20.950	20.410	20.800	14.857	1,143,751
2022-08-08	20.160	20.630	19.910	20.610	14.721	903,608
2022-08-05	19.550	20.030	19.550	19.960	14.257	585,297

← NewerPage 17 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.