Shanghai Baolijia Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.290 | 23.000 | 22.270 | 22.690 | 14.689 | 1,550,239 |
| 2021-11-08 | 22.050 | 22.450 | 22.050 | 22.290 | 14.430 | 973,219 |
| 2021-11-05 | 21.660 | 22.280 | 21.660 | 22.140 | 14.333 | 1,423,634 |
| 2021-11-04 | 21.500 | 22.160 | 21.500 | 21.880 | 14.165 | 1,351,705 |
| 2021-11-03 | 21.230 | 21.790 | 21.170 | 21.590 | 13.977 | 1,302,148 |
| 2021-11-02 | 21.950 | 22.390 | 21.120 | 21.170 | 13.705 | 1,692,046 |
| 2021-11-01 | 22.150 | 22.150 | 21.830 | 22.090 | 14.301 | 1,154,453 |
| 2021-10-29 | 21.600 | 22.570 | 21.520 | 22.190 | 14.366 | 2,083,314 |
| 2021-10-28 | 22.900 | 22.990 | 21.880 | 22.080 | 14.294 | 2,094,821 |
| 2021-10-27 | 24.400 | 24.410 | 22.840 | 22.840 | 14.786 | 2,454,885 |
| 2021-10-26 | 24.390 | 24.510 | 24.240 | 24.380 | 15.783 | 1,098,729 |
| 2021-10-25 | 24.670 | 24.830 | 24.250 | 24.400 | 15.796 | 1,506,922 |
| 2021-10-22 | 24.800 | 25.250 | 24.660 | 24.830 | 16.075 | 1,475,672 |
| 2021-10-21 | 24.510 | 24.790 | 24.260 | 24.750 | 16.023 | 1,354,279 |
| 2021-10-20 | 25.220 | 25.280 | 24.550 | 24.610 | 15.932 | 1,935,381 |
| 2021-10-19 | 25.320 | 25.460 | 25.030 | 25.220 | 16.327 | 1,535,232 |
| 2021-10-18 | 25.030 | 25.650 | 24.850 | 25.370 | 16.424 | 1,391,303 |
| 2021-10-15 | 25.120 | 25.350 | 24.740 | 25.080 | 16.236 | 1,392,283 |
| 2021-10-14 | 25.280 | 25.300 | 24.850 | 25.150 | 16.282 | 1,306,406 |
← NewerPage 21 of 21 · 1,219 trading days
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.