Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.990	23.280	22.860	23.190	15.013	1,401,860
2022-02-08	22.630	23.070	22.430	23.060	14.929	1,776,794
2022-02-07	22.410	23.160	22.060	22.630	14.650	2,175,343
2022-01-28	22.310	23.240	22.250	22.910	14.832	1,213,937
2022-01-27	22.850	23.170	22.210	22.300	14.437	1,025,918
2022-01-26	22.760	23.500	22.610	23.230	15.039	1,269,680
2022-01-25	25.300	25.340	22.990	22.990	14.883	2,926,874
2022-01-24	25.590	28.100	25.590	25.900	16.767	3,544,322
2022-01-21	24.650	24.890	24.200	24.210	15.673	466,158
2022-01-20	25.610	25.800	24.590	24.650	15.958	971,818
2022-01-19	25.540	25.980	25.140	25.810	16.709	1,002,926
2022-01-18	25.920	26.090	25.070	25.150	16.282	880,000
2022-01-17	25.990	26.090	25.610	25.920	16.780	861,785
2022-01-14	26.000	26.230	25.380	25.820	16.716	1,037,226
2022-01-13	26.260	26.270	25.740	26.070	16.877	1,045,983
2022-01-12	25.820	26.330	25.710	26.270	17.007	1,212,766
2022-01-11	25.090	26.140	24.950	25.980	16.819	2,165,268
2022-01-10	24.500	25.150	24.460	25.000	16.185	643,240
2022-01-07	25.150	25.220	24.550	24.630	15.945	907,523
2022-01-06	24.950	25.350	24.880	25.180	16.301	778,994
2022-01-05	25.150	25.400	24.610	24.950	16.152	1,021,329
2022-01-04	24.850	25.440	24.550	25.350	16.411	1,316,844
2021-12-31	25.730	26.680	24.930	25.130	16.269	2,166,925
2021-12-30	24.610	24.880	24.460	24.550	15.893	664,957
2021-12-29	24.700	24.830	24.300	24.460	15.835	647,078
2021-12-28	24.000	24.750	24.000	24.650	15.958	1,078,324
2021-12-27	24.120	24.530	23.750	24.250	15.699	1,281,250
2021-12-24	26.100	26.100	24.230	24.320	15.744	1,886,546
2021-12-23	25.970	26.200	25.640	26.030	16.852	944,387
2021-12-22	26.400	26.470	25.700	25.970	16.813	1,145,823
2021-12-21	25.670	26.330	25.530	26.120	16.910	1,407,330
2021-12-20	25.690	26.240	25.500	25.970	16.813	1,235,528
2021-12-17	26.900	26.900	25.690	25.690	16.631	2,380,679
2021-12-16	27.470	27.470	26.730	26.990	17.473	2,074,069
2021-12-15	26.950	27.500	26.540	27.490	17.797	2,750,766
2021-12-14	26.620	26.950	26.300	26.950	17.447	1,941,126
2021-12-13	27.000	27.150	26.200	26.620	17.233	2,610,657
2021-12-10	27.400	27.710	26.750	26.900	17.415	3,421,634
2021-12-09	28.750	29.000	27.690	27.950	18.094	4,707,972
2021-12-08	28.090	29.570	27.730	29.570	19.143	5,414,360
2021-12-07	28.500	31.280	28.100	30.030	19.441	8,908,115
2021-12-06	26.510	31.340	26.260	29.090	18.833	8,329,311
2021-12-03	27.680	27.680	26.000	26.710	17.292	3,417,140
2021-12-02	26.690	29.720	26.160	27.710	17.939	7,003,558
2021-12-01	25.880	26.730	25.640	26.650	17.253	1,940,048
2021-11-30	26.210	26.690	25.630	25.880	16.754	1,573,928
2021-11-29	26.100	26.980	25.970	26.200	16.962	1,791,146
2021-11-26	27.420	27.420	26.560	26.760	17.324	2,947,211
2021-11-25	26.300	27.980	26.110	27.510	17.810	6,237,703
2021-11-24	26.090	26.530	25.550	26.470	17.136	2,540,622
2021-11-23	25.780	26.280	25.700	25.900	16.767	1,735,232
2021-11-22	25.800	26.500	25.640	25.960	16.806	2,467,945
2021-11-19	25.600	26.100	25.280	25.910	16.774	1,977,085
2021-11-18	26.250	26.480	25.380	25.560	16.547	2,575,956
2021-11-17	27.040	27.490	26.000	26.410	17.098	4,660,414
2021-11-16	27.210	28.290	26.440	27.500	17.803	7,255,984
2021-11-15	24.250	28.900	24.250	27.130	17.564	10,658,257
2021-11-12	23.800	24.310	23.000	24.080	15.589	3,510,553
2021-11-11	22.810	23.830	22.790	23.680	15.330	3,368,975
2021-11-10	22.750	23.190	22.310	22.820	14.773	1,555,255

← NewerPage 20 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.