Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.570	15.610	15.110	15.400	15.400	2,319,808
2025-10-24	15.310	15.600	15.160	15.390	15.390	2,016,402
2025-10-23	15.030	15.270	14.900	15.260	15.260	2,133,484
2025-10-22	14.980	15.160	14.910	15.100	15.100	2,256,300
2025-10-21	14.710	15.060	14.560	15.040	15.040	2,466,979
2025-10-20	14.410	14.730	14.370	14.660	14.660	2,291,592
2025-10-17	14.550	14.600	14.180	14.210	14.210	2,012,664
2025-10-16	14.670	14.780	14.310	14.470	14.470	2,273,391
2025-10-15	14.810	14.960	14.510	14.660	14.660	2,522,202
2025-10-14	14.910	15.030	14.630	14.710	14.710	2,120,440
2025-10-13	14.530	14.910	14.010	14.860	14.860	3,095,413
2025-10-10	14.370	15.050	14.230	14.760	14.760	2,994,204
2025-10-09	14.800	15.140	14.320	14.390	14.390	3,234,536
2025-09-30	14.720	14.950	14.610	14.860	14.860	1,877,586
2025-09-29	14.550	14.970	14.160	14.780	14.780	2,556,287
2025-09-26	14.270	14.680	14.030	14.480	14.480	2,194,495
2025-09-25	14.580	14.780	14.220	14.220	14.220	2,003,940
2025-09-24	13.920	14.610	13.920	14.550	14.550	2,199,252
2025-09-23	14.220	14.250	13.370	14.020	14.020	2,913,719
2025-09-22	14.380	14.480	14.050	14.220	14.220	1,632,204
2025-09-19	14.510	14.600	14.150	14.420	14.420	1,747,412
2025-09-18	14.890	14.970	14.320	14.470	14.470	2,513,928
2025-09-17	14.900	15.130	14.830	14.890	14.890	2,020,324
2025-09-16	14.680	14.940	14.580	14.900	14.900	1,903,500
2025-09-15	14.800	14.950	14.600	14.680	14.680	1,619,880
2025-09-12	14.900	14.940	14.700	14.750	14.750	2,161,664
2025-09-11	14.900	14.950	14.580	14.860	14.860	2,120,739
2025-09-10	14.720	15.200	14.530	14.970	14.970	3,325,812
2025-09-09	14.850	15.100	14.510	14.720	14.720	2,850,444
2025-09-08	14.680	14.920	14.520	14.870	14.870	2,599,646
2025-09-05	14.260	14.600	14.160	14.600	14.600	2,936,349
2025-09-04	13.950	14.470	13.910	14.250	14.250	2,889,358
2025-09-03	14.410	14.510	13.920	13.980	13.980	2,190,270
2025-09-02	14.380	14.610	13.950	14.450	14.450	3,482,314
2025-09-01	14.170	14.700	14.110	14.350	14.350	3,779,700
2025-08-29	14.290	14.400	14.040	14.160	14.160	2,647,421
2025-08-28	14.500	14.890	13.660	14.250	14.250	4,490,686
2025-08-27	15.190	15.350	14.500	14.500	14.500	3,838,972
2025-08-26	14.910	15.260	14.840	15.130	15.130	2,751,476
2025-08-25	15.010	15.170	14.810	15.000	15.000	3,297,074
2025-08-22	15.210	15.230	14.820	15.040	15.040	2,856,034
2025-08-21	15.240	15.290	15.000	15.230	15.230	4,124,440
2025-08-20	15.050	15.180	14.930	15.160	15.160	2,983,424
2025-08-19	14.890	15.170	14.720	15.090	15.090	4,273,328
2025-08-18	14.950	14.990	14.810	14.910	14.910	5,136,360
2025-08-15	14.810	15.050	14.780	14.890	14.890	5,072,748
2025-08-14	15.520	15.540	14.850	14.890	14.890	6,296,692
2025-08-13	15.710	15.770	15.230	15.320	15.320	6,484,138
2025-08-12	15.730	15.990	15.420	15.500	15.500	10,710,720
2025-08-11	15.530	16.940	15.300	15.780	15.780	14,040,820
2025-08-08	14.550	14.710	14.310	14.670	14.670	2,238,410
2025-08-07	14.530	14.620	14.420	14.540	14.540	2,569,018
2025-08-06	14.640	14.700	14.350	14.500	14.500	2,368,462
2025-08-05	14.220	14.610	14.200	14.610	14.610	3,007,864
2025-08-04	14.370	14.370	13.980	14.190	14.190	2,828,582
2025-08-01	13.950	14.380	13.900	14.350	14.350	1,939,858
2025-07-31	14.080	14.200	13.900	13.960	13.960	1,906,129
2025-07-30	14.130	14.260	13.870	14.050	14.050	1,794,518
2025-07-29	14.210	14.290	13.900	14.060	14.060	2,350,546
2025-07-28	14.070	14.240	13.980	14.200	14.200	1,710,914

← NewerPage 5 of 21 · 1,213 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.