Shanghai Baolijia Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.100 | 11.340 | 10.700 | 10.730 | 10.730 | 3,077,470 |
| 2024-10-28 | 10.580 | 11.170 | 10.560 | 11.030 | 11.030 | 3,566,282 |
| 2024-10-25 | 10.420 | 10.670 | 10.410 | 10.610 | 10.610 | 2,407,546 |
| 2024-10-24 | 10.330 | 10.520 | 10.270 | 10.400 | 10.400 | 1,396,832 |
| 2024-10-23 | 10.410 | 10.540 | 10.320 | 10.400 | 10.400 | 2,102,234 |
| 2024-10-22 | 10.350 | 10.580 | 10.200 | 10.410 | 10.410 | 2,270,396 |
| 2024-10-21 | 10.280 | 10.480 | 10.280 | 10.390 | 10.390 | 2,423,018 |
| 2024-10-18 | 10.110 | 10.480 | 10.110 | 10.340 | 10.340 | 2,329,932 |
| 2024-10-17 | 10.410 | 10.440 | 10.100 | 10.150 | 10.150 | 1,559,426 |
| 2024-10-16 | 9.950 | 10.430 | 9.870 | 10.290 | 10.290 | 2,185,798 |
| 2024-10-15 | 10.130 | 10.270 | 9.930 | 10.050 | 10.050 | 2,114,596 |
| 2024-10-14 | 9.840 | 10.260 | 9.770 | 10.130 | 10.130 | 2,843,156 |
| 2024-10-11 | 10.110 | 10.130 | 9.710 | 9.870 | 9.870 | 2,612,178 |
| 2024-10-10 | 10.020 | 10.480 | 9.730 | 10.150 | 10.150 | 4,136,638 |
| 2024-10-09 | 11.110 | 11.110 | 9.730 | 9.760 | 9.760 | 5,126,562 |
| 2024-10-08 | 12.080 | 12.560 | 10.720 | 11.480 | 11.480 | 7,321,911 |
| 2024-09-30 | 9.980 | 10.730 | 9.440 | 10.680 | 10.680 | 5,492,897 |
| 2024-09-27 | 9.100 | 9.500 | 9.100 | 9.400 | 9.400 | 2,310,510 |
| 2024-09-26 | 8.760 | 9.020 | 8.740 | 9.020 | 9.020 | 1,446,240 |
| 2024-09-25 | 8.760 | 8.930 | 8.710 | 8.740 | 8.740 | 1,894,620 |
| 2024-09-24 | 8.450 | 8.700 | 8.420 | 8.670 | 8.670 | 1,329,301 |
| 2024-09-23 | 8.360 | 8.500 | 8.300 | 8.380 | 8.380 | 841,420 |
| 2024-09-20 | 8.490 | 8.540 | 8.320 | 8.390 | 8.390 | 857,882 |
| 2024-09-19 | 8.230 | 8.580 | 8.140 | 8.520 | 8.520 | 1,297,814 |
| 2024-09-18 | 8.370 | 8.370 | 8.000 | 8.250 | 8.250 | 1,297,188 |
| 2024-09-13 | 8.500 | 8.570 | 8.320 | 8.340 | 8.340 | 1,083,982 |
| 2024-09-12 | 8.540 | 8.690 | 8.450 | 8.490 | 8.490 | 998,611 |
| 2024-09-11 | 8.610 | 8.700 | 8.470 | 8.520 | 8.520 | 762,067 |
| 2024-09-10 | 8.520 | 8.650 | 8.420 | 8.620 | 8.620 | 1,372,208 |
| 2024-09-09 | 8.480 | 8.650 | 8.290 | 8.510 | 8.510 | 1,145,029 |
| 2024-09-06 | 8.690 | 8.980 | 8.490 | 8.500 | 8.500 | 1,307,014 |
| 2024-09-05 | 8.630 | 8.710 | 8.550 | 8.700 | 8.700 | 1,043,139 |
| 2024-09-04 | 8.730 | 8.790 | 8.480 | 8.550 | 8.550 | 1,275,570 |
| 2024-09-03 | 8.870 | 8.960 | 8.690 | 8.730 | 8.730 | 1,736,946 |
| 2024-09-02 | 9.110 | 9.190 | 8.770 | 8.790 | 8.790 | 2,419,050 |
| 2024-08-30 | 8.800 | 9.270 | 8.770 | 9.110 | 9.110 | 2,182,438 |
| 2024-08-29 | 8.680 | 8.920 | 8.600 | 8.820 | 8.820 | 1,584,613 |
| 2024-08-28 | 8.900 | 8.920 | 8.430 | 8.820 | 8.820 | 3,076,337 |
| 2024-08-27 | 8.600 | 9.300 | 8.470 | 8.930 | 8.930 | 3,306,751 |
| 2024-08-26 | 8.500 | 8.790 | 8.400 | 8.640 | 8.640 | 1,534,721 |
| 2024-08-23 | 8.550 | 8.630 | 8.230 | 8.350 | 8.350 | 1,334,020 |
| 2024-08-22 | 8.780 | 8.880 | 8.540 | 8.560 | 8.560 | 1,047,090 |
| 2024-08-21 | 8.850 | 8.940 | 8.750 | 8.820 | 8.820 | 1,061,374 |
| 2024-08-20 | 9.100 | 9.220 | 8.830 | 8.850 | 8.850 | 987,980 |
| 2024-08-19 | 9.050 | 9.220 | 8.940 | 9.090 | 9.090 | 1,133,700 |
| 2024-08-16 | 9.250 | 9.290 | 8.980 | 9.050 | 9.050 | 1,247,417 |
| 2024-08-15 | 9.200 | 9.380 | 8.980 | 9.230 | 9.230 | 1,781,974 |
| 2024-08-14 | 9.140 | 9.280 | 9.080 | 9.150 | 9.150 | 1,333,690 |
| 2024-08-13 | 8.830 | 9.140 | 8.770 | 9.120 | 9.120 | 1,699,567 |
| 2024-08-12 | 8.890 | 9.030 | 8.810 | 8.900 | 8.900 | 1,251,680 |
| 2024-08-09 | 8.950 | 9.100 | 8.840 | 8.930 | 8.930 | 1,796,933 |
| 2024-08-08 | 8.810 | 9.070 | 8.640 | 8.920 | 8.920 | 2,022,519 |
| 2024-08-07 | 9.220 | 9.540 | 8.830 | 8.870 | 8.870 | 2,650,121 |
| 2024-08-06 | 8.920 | 9.250 | 8.670 | 8.920 | 8.920 | 1,407,421 |
| 2024-08-05 | 8.860 | 9.050 | 8.570 | 8.580 | 8.580 | 1,599,541 |
| 2024-08-02 | 9.050 | 9.120 | 8.830 | 8.890 | 8.890 | 1,648,254 |
| 2024-08-01 | 8.910 | 9.180 | 8.900 | 9.070 | 9.070 | 2,105,951 |
| 2024-07-31 | 8.850 | 9.040 | 8.710 | 8.990 | 8.990 | 1,719,900 |
| 2024-07-30 | 8.780 | 8.880 | 8.660 | 8.860 | 8.860 | 1,461,622 |
| 2024-07-29 | 8.790 | 8.810 | 8.510 | 8.690 | 8.690 | 1,057,417 |
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.