Shanghai Baolijia Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10.400 | 10.780 | 10.230 | 10.750 | 10.750 | 4,234,320 |
| 2025-01-21 | 11.020 | 11.080 | 10.350 | 10.480 | 10.480 | 3,617,389 |
| 2025-01-20 | 10.890 | 11.150 | 10.700 | 10.920 | 10.920 | 4,212,220 |
| 2025-01-17 | 11.680 | 11.680 | 10.890 | 10.890 | 10.890 | 8,388,629 |
| 2025-01-16 | 13.270 | 13.400 | 11.590 | 11.980 | 11.980 | 11,194,270 |
| 2025-01-15 | 12.830 | 13.490 | 12.740 | 13.360 | 13.360 | 7,483,876 |
| 2025-01-14 | 12.400 | 13.530 | 12.000 | 13.180 | 13.180 | 10,467,450 |
| 2025-01-13 | 11.660 | 12.500 | 11.200 | 12.450 | 12.450 | 9,232,491 |
| 2025-01-10 | 11.570 | 12.090 | 11.360 | 11.890 | 11.890 | 5,382,704 |
| 2025-01-09 | 11.630 | 11.710 | 10.800 | 11.710 | 11.710 | 7,894,942 |
| 2025-01-08 | 11.370 | 11.780 | 11.000 | 11.660 | 11.660 | 8,244,686 |
| 2025-01-07 | 10.590 | 11.090 | 10.300 | 11.090 | 11.090 | 4,012,372 |
| 2025-01-06 | 10.300 | 10.690 | 8.810 | 10.420 | 10.420 | 5,029,224 |
| 2025-01-03 | 10.550 | 10.700 | 9.910 | 10.500 | 10.500 | 4,203,320 |
| 2025-01-02 | 10.440 | 10.720 | 10.020 | 10.460 | 10.460 | 5,538,611 |
| 2024-12-31 | 10.380 | 10.800 | 10.160 | 10.310 | 10.310 | 4,188,939 |
| 2024-12-30 | 10.370 | 10.500 | 9.810 | 10.160 | 10.160 | 2,523,795 |
| 2024-12-27 | 9.920 | 10.540 | 9.870 | 10.220 | 10.220 | 2,696,200 |
| 2024-12-26 | 9.560 | 10.000 | 9.560 | 9.920 | 9.920 | 2,517,680 |
| 2024-12-25 | 9.990 | 10.010 | 9.430 | 9.650 | 9.650 | 3,616,295 |
| 2024-12-24 | 10.370 | 10.490 | 9.900 | 10.000 | 10.000 | 3,090,360 |
| 2024-12-23 | 11.280 | 11.330 | 10.130 | 10.400 | 10.400 | 3,822,084 |
| 2024-12-20 | 10.970 | 11.390 | 10.870 | 11.260 | 11.260 | 2,663,004 |
| 2024-12-19 | 10.990 | 11.060 | 10.720 | 10.940 | 10.940 | 1,891,143 |
| 2024-12-18 | 11.300 | 11.350 | 10.800 | 11.010 | 11.010 | 2,599,326 |
| 2024-12-17 | 12.120 | 12.320 | 11.060 | 11.230 | 11.230 | 3,033,688 |
| 2024-12-16 | 12.030 | 12.170 | 11.950 | 12.120 | 12.120 | 2,179,446 |
| 2024-12-13 | 12.220 | 12.220 | 11.910 | 11.950 | 11.950 | 2,091,635 |
| 2024-12-12 | 11.970 | 12.270 | 11.920 | 12.220 | 12.220 | 3,072,928 |
| 2024-12-11 | 11.970 | 12.130 | 11.830 | 11.970 | 11.970 | 1,781,554 |
| 2024-12-10 | 12.260 | 12.530 | 11.810 | 11.890 | 11.890 | 3,543,372 |
| 2024-12-09 | 11.810 | 11.960 | 11.560 | 11.870 | 11.870 | 3,023,325 |
| 2024-12-06 | 11.740 | 11.960 | 11.530 | 11.810 | 11.810 | 1,913,462 |
| 2024-12-05 | 11.450 | 11.810 | 11.360 | 11.790 | 11.790 | 2,132,637 |
| 2024-12-04 | 11.850 | 11.850 | 11.370 | 11.450 | 11.450 | 2,262,759 |
| 2024-12-03 | 11.840 | 11.980 | 11.560 | 11.880 | 11.880 | 2,433,768 |
| 2024-12-02 | 11.590 | 12.270 | 11.490 | 11.860 | 11.860 | 3,779,414 |
| 2024-11-29 | 11.350 | 11.500 | 11.020 | 11.470 | 11.470 | 3,151,080 |
| 2024-11-28 | 11.270 | 11.550 | 11.170 | 11.300 | 11.300 | 2,475,772 |
| 2024-11-27 | 11.400 | 11.420 | 10.850 | 11.220 | 11.220 | 3,596,844 |
| 2024-11-26 | 11.740 | 11.930 | 11.260 | 11.380 | 11.380 | 5,046,660 |
| 2024-11-25 | 11.490 | 12.590 | 11.490 | 11.960 | 11.960 | 6,195,299 |
| 2024-11-22 | 12.740 | 12.740 | 11.380 | 11.410 | 11.410 | 7,345,916 |
| 2024-11-21 | 11.450 | 11.670 | 11.300 | 11.470 | 11.470 | 3,296,941 |
| 2024-11-20 | 11.070 | 12.080 | 11.020 | 11.540 | 11.540 | 5,480,425 |
| 2024-11-19 | 10.880 | 11.080 | 10.670 | 11.060 | 11.060 | 2,035,186 |
| 2024-11-18 | 11.140 | 11.370 | 10.500 | 10.700 | 10.700 | 2,986,709 |
| 2024-11-15 | 11.260 | 11.590 | 11.110 | 11.200 | 11.200 | 1,753,349 |
| 2024-11-14 | 11.800 | 11.980 | 11.250 | 11.310 | 11.310 | 2,020,988 |
| 2024-11-13 | 11.480 | 11.740 | 11.220 | 11.650 | 11.650 | 3,798,872 |
| 2024-11-12 | 11.380 | 12.380 | 11.380 | 11.530 | 11.530 | 5,331,593 |
| 2024-11-11 | 10.870 | 11.410 | 10.870 | 11.400 | 11.400 | 3,136,296 |
| 2024-11-08 | 11.090 | 11.150 | 10.850 | 10.970 | 10.970 | 2,332,114 |
| 2024-11-07 | 10.670 | 11.070 | 10.670 | 11.020 | 11.020 | 2,224,376 |
| 2024-11-06 | 10.860 | 10.950 | 10.610 | 10.790 | 10.790 | 2,655,461 |
| 2024-11-05 | 10.680 | 10.980 | 10.630 | 10.810 | 10.810 | 2,915,330 |
| 2024-11-04 | 10.130 | 10.790 | 10.010 | 10.680 | 10.680 | 3,171,191 |
| 2024-11-01 | 10.480 | 10.750 | 10.070 | 10.120 | 10.120 | 3,173,805 |
| 2024-10-31 | 10.430 | 10.800 | 10.330 | 10.580 | 10.580 | 3,361,938 |
| 2024-10-30 | 10.550 | 10.790 | 10.160 | 10.420 | 10.420 | 3,532,706 |
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.