Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.170	20.450	19.870	20.170	13.058	988,602
2022-05-10	19.570	20.170	19.570	20.170	13.058	573,256
2022-05-09	19.490	20.230	19.000	19.950	12.915	830,386
2022-05-06	19.090	19.860	18.400	19.490	12.618	821,414
2022-05-05	18.650	19.460	18.400	19.430	12.579	1,165,398
2022-04-29	17.880	18.680	17.880	18.680	12.093	1,186,146
2022-04-28	18.010	18.690	17.780	17.870	11.569	1,397,673
2022-04-27	16.880	17.800	16.880	17.720	11.472	1,269,249
2022-04-26	19.160	19.160	17.620	17.660	11.433	1,010,390
2022-04-25	19.980	19.980	18.730	18.810	12.177	1,295,523
2022-04-22	20.550	20.640	20.120	20.240	13.103	878,643
2022-04-21	20.950	21.090	20.280	20.560	13.310	967,073
2022-04-20	21.110	21.450	20.630	21.010	13.602	749,987
2022-04-19	21.200	21.440	20.860	21.050	13.628	613,139
2022-04-18	20.710	21.470	20.430	20.940	13.556	627,062
2022-04-15	21.600	21.620	20.790	20.800	13.466	773,592
2022-04-14	21.700	21.910	21.560	21.600	13.984	533,105
2022-04-13	21.830	22.040	21.460	21.720	14.061	727,150
2022-04-12	21.520	22.030	21.300	22.030	14.262	578,301
2022-04-11	22.680	22.680	21.370	21.520	13.932	874,504
2022-04-08	22.450	22.720	21.980	22.290	14.430	773,905
2022-04-07	23.180	23.180	22.400	22.430	14.521	832,103
2022-04-06	22.960	23.470	22.460	23.050	14.922	1,007,093
2022-04-01	22.770	23.120	22.520	22.570	14.612	711,096
2022-03-31	22.650	23.500	22.490	23.100	14.955	806,667
2022-03-30	22.480	22.880	22.300	22.680	14.683	614,231
2022-03-29	23.100	23.180	22.260	22.470	14.547	638,327
2022-03-28	22.980	23.380	22.710	22.980	14.877	696,977
2022-03-25	23.380	23.740	23.150	23.250	15.052	1,342,810
2022-03-24	23.130	23.270	22.840	23.070	14.935	572,723
2022-03-23	23.460	23.600	23.000	23.170	15.000	748,026
2022-03-22	23.310	23.580	22.920	23.360	15.123	986,801
2022-03-21	22.510	23.470	22.510	23.310	15.091	1,313,854
2022-03-18	21.670	22.780	21.670	22.660	14.670	994,562
2022-03-17	21.740	22.240	21.740	21.830	14.132	729,357
2022-03-16	21.210	21.720	20.670	21.510	13.925	807,290
2022-03-15	21.980	22.270	21.000	21.000	13.595	887,287
2022-03-14	22.950	23.000	22.210	22.210	14.378	525,276
2022-03-11	22.880	23.080	22.260	23.020	14.903	522,449
2022-03-10	22.540	22.970	22.530	22.830	14.780	758,218
2022-03-09	22.810	22.980	21.300	22.190	14.366	974,607
2022-03-08	23.770	23.870	22.520	22.730	14.715	1,154,587
2022-03-07	23.930	24.120	23.610	23.840	15.434	669,465
2022-03-04	24.010	24.340	23.680	23.870	15.453	674,976
2022-03-03	24.360	24.520	24.150	24.210	15.673	579,795
2022-03-02	24.380	24.540	24.170	24.360	15.770	490,802
2022-03-01	24.170	24.490	24.020	24.390	15.790	763,827
2022-02-28	24.420	24.810	23.900	24.120	15.615	870,678
2022-02-25	24.360	25.190	24.350	24.650	15.958	1,176,356
2022-02-24	24.820	24.990	24.070	24.340	15.757	1,891,465
2022-02-23	24.220	25.150	24.000	24.860	16.094	2,282,382
2022-02-22	23.880	24.350	23.820	23.990	15.531	1,117,120
2022-02-21	23.790	24.280	23.630	24.090	15.596	774,497
2022-02-18	23.500	23.950	23.390	23.830	15.427	920,987
2022-02-17	23.860	24.100	23.470	23.500	15.214	1,137,929
2022-02-16	23.550	23.980	23.420	23.900	15.473	1,170,372
2022-02-15	23.790	23.880	23.220	23.480	15.201	1,333,912
2022-02-14	23.900	24.800	23.440	23.790	15.401	1,975,712
2022-02-11	23.700	24.450	23.250	24.260	15.706	2,642,770
2022-02-10	23.100	23.900	22.870	23.900	15.473	1,887,198

← NewerPage 19 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.