Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.500	19.960	19.500	19.850	14.179	363,440
2022-08-03	19.310	20.050	19.310	19.500	13.929	769,609
2022-08-02	20.560	20.560	19.360	19.360	13.829	973,841
2022-08-01	20.150	20.770	20.030	20.560	14.686	908,025
2022-07-29	20.450	20.540	20.000	20.140	14.386	482,930
2022-07-28	20.440	20.440	20.210	20.320	14.514	621,146
2022-07-27	20.180	20.360	20.010	20.310	14.507	460,792
2022-07-26	20.230	20.300	19.970	20.230	14.450	352,623
2022-07-25	20.320	20.440	19.940	20.230	14.450	517,138
2022-07-22	20.280	20.680	20.070	20.310	14.507	610,158
2022-07-21	20.280	20.390	20.230	20.280	14.486	524,718
2022-07-20	20.370	20.540	20.150	20.300	14.500	533,602
2022-07-19	20.600	20.600	20.000	20.370	14.550	762,162
2022-07-18	19.890	20.780	19.660	20.310	14.507	1,252,179
2022-07-15	19.680	20.010	19.210	19.890	14.207	1,053,182
2022-07-14	19.470	19.800	19.320	19.680	14.057	586,797
2022-07-13	18.820	20.260	18.820	19.670	14.050	1,133,661
2022-07-12	19.650	19.840	18.960	18.960	13.543	704,873
2022-07-11	21.860	21.860	21.310	21.820	14.126	510,882
2022-07-08	21.750	22.050	21.730	21.860	14.152	534,231
2022-07-07	21.820	22.380	21.510	21.750	14.081	914,209
2022-07-06	22.060	22.480	21.760	22.080	14.294	1,126,186
2022-07-05	23.130	23.400	21.900	22.030	14.262	2,435,434
2022-07-04	21.680	24.580	21.140	23.220	15.032	3,479,531
2022-07-01	21.870	22.050	21.570	21.630	14.003	778,098
2022-06-30	22.190	22.190	21.550	21.840	14.139	1,339,570
2022-06-29	22.500	22.610	21.740	22.070	14.288	1,798,739
2022-06-28	23.030	23.210	22.170	22.450	14.534	2,832,880
2022-06-27	21.900	23.600	21.900	23.110	14.961	4,098,362
2022-06-24	21.250	21.850	21.040	21.740	14.074	1,751,088
2022-06-23	20.490	21.260	20.390	21.260	13.763	1,129,822
2022-06-22	21.130	21.130	20.400	20.480	13.259	776,493
2022-06-21	20.800	21.170	20.750	20.940	13.556	894,559
2022-06-20	20.320	21.050	20.170	20.950	13.563	1,234,380
2022-06-17	20.210	20.350	19.810	20.250	13.110	730,842
2022-06-16	20.370	20.600	20.240	20.310	13.148	587,212
2022-06-15	20.560	21.060	20.420	20.420	13.220	894,382
2022-06-14	20.680	20.750	20.210	20.600	13.336	529,131
2022-06-13	20.270	20.890	20.010	20.750	13.433	945,701
2022-06-10	19.920	20.480	19.720	20.310	13.148	649,186
2022-06-09	20.480	21.050	19.920	20.100	13.013	947,159
2022-06-08	20.370	20.630	19.910	20.400	13.207	657,266
2022-06-07	21.000	21.000	20.310	20.570	13.317	839,977
2022-06-06	20.420	21.100	20.400	20.750	13.433	1,092,035
2022-06-02	20.330	20.500	19.910	20.420	13.220	790,515
2022-06-01	20.000	20.470	19.850	20.340	13.168	851,658
2022-05-31	19.960	20.820	19.640	20.120	13.025	1,191,079
2022-05-30	19.740	20.150	19.610	19.960	12.922	559,128
2022-05-27	19.990	20.250	19.500	19.740	12.779	289,571
2022-05-26	20.040	20.080	19.550	19.820	12.831	464,862
2022-05-25	19.660	20.200	19.500	20.130	13.032	699,190
2022-05-24	20.400	20.480	19.220	19.250	12.462	684,674
2022-05-23	20.280	20.570	20.120	20.400	13.207	618,381
2022-05-20	20.250	20.450	20.010	20.180	13.064	515,788
2022-05-19	20.140	20.340	19.820	20.250	13.110	432,204
2022-05-18	20.210	20.490	19.920	20.210	13.084	678,860
2022-05-17	20.450	20.450	19.520	20.210	13.084	592,212
2022-05-16	20.370	20.580	20.000	20.290	13.136	546,791
2022-05-13	20.320	20.640	20.120	20.370	13.187	609,479
2022-05-12	20.050	20.700	19.830	20.360	13.181	859,521

← NewerPage 18 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.