Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.210	12.400	11.860	12.170	12.170	2,144,403
2025-04-25	12.700	12.700	12.150	12.210	12.210	2,166,500
2025-04-24	12.460	12.740	12.150	12.390	12.390	3,107,578
2025-04-23	12.110	12.460	11.920	12.280	12.280	2,950,904
2025-04-22	11.580	12.200	11.540	12.110	12.110	2,996,738
2025-04-21	11.700	11.890	11.560	11.580	11.580	1,774,354
2025-04-18	11.610	11.800	11.460	11.750	11.750	2,530,240
2025-04-17	11.650	11.800	11.570	11.600	11.600	1,903,100
2025-04-16	11.870	12.070	11.430	11.650	11.650	3,410,500
2025-04-15	11.500	11.910	11.400	11.870	11.870	3,838,756
2025-04-14	11.670	11.980	11.430	11.480	11.480	2,547,920
2025-04-11	11.400	11.780	11.220	11.590	11.590	2,686,850
2025-04-10	11.360	11.940	11.200	11.390	11.390	4,176,880
2025-04-09	11.210	11.350	9.980	11.200	11.200	4,023,750
2025-04-08	11.600	11.600	10.910	11.280	11.280	3,078,340
2025-04-07	12.070	12.200	10.810	11.270	11.270	5,470,308
2025-04-03	12.760	12.770	12.170	12.520	12.520	4,030,214
2025-04-02	13.030	13.050	12.550	12.560	12.560	3,898,988
2025-04-01	11.590	12.930	11.580	12.860	12.860	6,017,916
2025-03-31	12.700	12.790	11.400	11.600	11.600	6,316,945
2025-03-28	12.830	12.930	12.570	12.720	12.720	2,013,740
2025-03-27	12.860	12.930	12.630	12.810	12.810	1,883,714
2025-03-26	12.280	12.970	12.270	12.890	12.890	2,958,310
2025-03-25	12.300	12.480	12.110	12.350	12.350	1,731,860
2025-03-24	12.520	13.010	12.100	12.270	12.270	3,010,606
2025-03-21	12.410	12.600	12.240	12.540	12.540	2,156,440
2025-03-20	12.550	12.620	12.340	12.450	12.450	2,012,098
2025-03-19	12.650	12.760	12.500	12.540	12.540	1,594,013
2025-03-18	12.700	12.700	12.550	12.690	12.690	1,314,344
2025-03-17	12.900	12.910	12.550	12.610	12.610	1,781,857
2025-03-14	12.800	13.000	12.730	12.850	12.850	2,715,135
2025-03-13	12.690	12.940	12.520	12.860	12.860	3,558,647
2025-03-12	12.900	13.000	12.440	12.680	12.680	4,075,931
2025-03-11	12.880	12.980	12.580	12.890	12.890	2,939,773
2025-03-10	12.890	13.210	12.380	12.890	12.890	6,280,167
2025-03-07	13.660	15.160	12.270	13.550	13.550	17,167,869
2025-03-06	12.840	13.870	12.730	13.740	13.740	6,266,573
2025-03-05	12.880	13.100	12.110	12.860	12.860	4,294,369
2025-03-04	13.010	13.090	12.560	12.940	12.940	4,262,261
2025-03-03	12.430	13.000	12.290	12.920	12.920	5,590,707
2025-02-28	12.030	12.400	11.900	12.400	12.400	4,632,061
2025-02-27	12.090	12.140	11.800	12.040	12.040	2,799,198
2025-02-26	12.010	12.310	11.980	12.090	12.090	2,126,596
2025-02-25	11.920	12.100	11.870	12.060	12.060	2,665,500
2025-02-24	11.590	12.080	11.500	12.050	12.050	4,790,196
2025-02-21	11.690	11.750	11.200	11.670	11.670	4,381,593
2025-02-20	11.660	12.050	11.620	11.670	11.670	2,538,280
2025-02-19	11.610	11.780	11.450	11.700	11.700	2,800,640
2025-02-18	11.740	11.930	11.510	11.600	11.600	3,284,080
2025-02-17	11.120	12.120	11.050	11.860	11.860	6,165,942
2025-02-14	11.010	11.280	10.950	11.100	11.100	2,089,702
2025-02-13	11.340	11.340	11.050	11.100	11.100	1,926,942
2025-02-12	11.350	11.550	11.150	11.340	11.340	1,939,462
2025-02-11	11.190	11.440	11.060	11.350	11.350	2,418,948
2025-02-10	11.100	11.280	10.870	11.280	11.280	3,375,680
2025-02-07	10.870	11.150	10.800	11.040	11.040	3,845,879
2025-02-06	10.860	10.980	10.510	10.890	10.890	3,549,288
2025-02-05	10.390	10.850	10.200	10.760	10.760	4,637,756
2025-01-27	10.440	10.740	10.160	10.200	10.200	3,005,506
2025-01-24	10.570	10.770	10.250	10.440	10.440	5,632,017

← NewerPage 7 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.