Shanghai Baolijia Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10.400 | 10.670 | 10.140 | 10.220 | 10.220 | 2,753,475 |
| 2026-07-21 | 10.560 | 10.750 | 9.690 | 10.500 | 10.500 | 3,812,740 |
| 2026-07-20 | 11.150 | 11.710 | 10.300 | 10.600 | 10.600 | 3,462,098 |
| 2026-07-17 | 11.730 | 12.050 | 11.100 | 11.130 | 11.130 | 2,407,692 |
| 2026-07-16 | 11.630 | 12.050 | 11.510 | 11.670 | 11.670 | 1,899,592 |
| 2026-07-15 | 11.600 | 11.900 | 11.310 | 11.700 | 11.700 | 2,385,386 |
| 2026-07-14 | 11.230 | 11.670 | 10.910 | 11.600 | 11.600 | 2,598,919 |
| 2026-07-13 | 11.500 | 11.600 | 11.070 | 11.230 | 11.230 | 2,464,700 |
| 2026-07-10 | 11.270 | 11.940 | 11.110 | 11.570 | 11.570 | 2,908,832 |
| 2026-07-09 | 11.560 | 11.750 | 11.020 | 11.310 | 11.310 | 2,291,904 |
| 2026-07-08 | 11.990 | 12.050 | 11.380 | 11.580 | 11.580 | 2,259,910 |
| 2026-07-07 | 12.430 | 12.430 | 11.680 | 11.780 | 11.780 | 2,947,447 |
| 2026-07-06 | 12.550 | 12.820 | 12.220 | 12.310 | 12.310 | 2,154,240 |
| 2026-07-03 | 12.570 | 12.800 | 12.200 | 12.590 | 12.590 | 2,645,204 |
| 2026-07-02 | 12.470 | 12.940 | 12.270 | 12.350 | 12.350 | 2,655,839 |
| 2026-07-01 | 11.990 | 12.690 | 11.850 | 12.510 | 12.510 | 2,771,232 |
| 2026-06-30 | 12.090 | 12.370 | 11.820 | 12.000 | 12.000 | 2,214,700 |
| 2026-06-29 | 12.240 | 12.290 | 11.580 | 12.090 | 12.090 | 2,772,560 |
| 2026-06-26 | 12.700 | 12.740 | 11.870 | 12.220 | 12.220 | 2,661,188 |
| 2026-06-25 | 12.700 | 12.930 | 12.260 | 12.420 | 12.420 | 2,432,813 |
| 2026-06-24 | 13.280 | 13.470 | 12.660 | 12.830 | 12.830 | 2,111,916 |
| 2026-06-23 | 13.110 | 13.690 | 13.000 | 13.370 | 13.370 | 2,301,600 |
| 2026-06-22 | 12.790 | 13.190 | 12.200 | 13.150 | 13.150 | 2,415,481 |
| 2026-06-18 | 13.000 | 13.170 | 12.640 | 12.870 | 12.870 | 2,290,370 |
| 2026-06-17 | 13.440 | 13.440 | 12.970 | 13.120 | 13.120 | 2,010,018 |
| 2026-06-16 | 13.310 | 13.770 | 13.100 | 13.420 | 13.420 | 2,377,337 |
| 2026-06-15 | 14.050 | 14.390 | 13.300 | 13.460 | 13.460 | 2,957,658 |
| 2026-06-12 | 13.870 | 14.080 | 13.460 | 13.920 | 13.920 | 2,056,062 |
| 2026-06-11 | 13.750 | 14.000 | 13.310 | 13.720 | 13.720 | 2,100,600 |
| 2026-06-10 | 13.800 | 14.090 | 13.400 | 13.900 | 13.900 | 2,628,218 |
| 2026-06-09 | 14.080 | 14.440 | 13.730 | 13.890 | 13.890 | 2,772,762 |
| 2026-06-08 | 14.600 | 14.720 | 13.600 | 13.940 | 13.940 | 3,174,240 |
| 2026-06-05 | 14.210 | 14.900 | 13.810 | 14.580 | 14.580 | 2,727,784 |
| 2026-06-04 | 14.310 | 14.580 | 13.980 | 14.270 | 14.270 | 2,716,734 |
| 2026-06-03 | 14.800 | 15.170 | 14.310 | 14.500 | 14.500 | 3,470,247 |
| 2026-06-02 | 15.780 | 15.990 | 14.620 | 14.800 | 14.800 | 2,989,357 |
| 2026-06-01 | 15.090 | 16.050 | 14.900 | 15.750 | 15.750 | 2,076,300 |
| 2026-05-29 | 15.920 | 16.060 | 15.000 | 15.150 | 15.150 | 1,987,634 |
| 2026-05-28 | 15.770 | 16.100 | 15.390 | 15.900 | 15.900 | 2,075,632 |
| 2026-05-27 | 16.530 | 16.880 | 15.530 | 15.800 | 15.800 | 2,652,248 |
| 2026-05-26 | 16.760 | 17.470 | 16.380 | 16.520 | 16.520 | 3,076,540 |
| 2026-05-25 | 17.140 | 17.490 | 16.310 | 16.530 | 16.530 | 2,842,840 |
| 2026-05-22 | 16.790 | 17.270 | 16.500 | 17.160 | 17.160 | 2,219,687 |
| 2026-05-21 | 17.430 | 17.600 | 16.550 | 16.690 | 16.690 | 2,879,554 |
| 2026-05-20 | 17.330 | 17.550 | 17.000 | 17.320 | 17.320 | 1,948,540 |
| 2026-05-19 | 17.360 | 17.500 | 17.100 | 17.390 | 17.390 | 2,249,278 |
| 2026-05-18 | 16.900 | 17.440 | 16.900 | 17.360 | 17.360 | 2,135,369 |
| 2026-05-15 | 17.380 | 17.380 | 16.800 | 17.010 | 17.010 | 2,586,016 |
| 2026-05-14 | 17.350 | 17.700 | 17.150 | 17.380 | 17.380 | 2,608,275 |
| 2026-05-13 | 17.240 | 17.580 | 17.050 | 17.260 | 17.260 | 2,058,981 |
| 2026-05-12 | 17.670 | 17.670 | 17.100 | 17.150 | 17.150 | 2,470,718 |
| 2026-05-11 | 17.070 | 17.760 | 17.040 | 17.480 | 17.480 | 3,539,837 |
| 2026-05-08 | 16.730 | 17.080 | 16.690 | 16.970 | 16.970 | 2,614,601 |
| 2026-05-07 | 16.430 | 17.560 | 16.430 | 16.730 | 16.730 | 5,149,863 |
| 2026-05-06 | 16.990 | 17.090 | 16.200 | 16.430 | 16.430 | 4,554,013 |
| 2026-04-30 | 16.300 | 17.050 | 16.210 | 16.920 | 16.920 | 3,444,082 |
| 2026-04-29 | 15.720 | 16.580 | 15.650 | 16.300 | 16.300 | 2,859,863 |
| 2026-04-28 | 15.350 | 15.970 | 15.350 | 15.740 | 15.740 | 2,977,931 |
| 2026-04-27 | 14.940 | 15.590 | 14.730 | 15.480 | 15.480 | 3,095,332 |
| 2026-04-24 | 14.840 | 15.400 | 14.650 | 15.210 | 15.210 | 2,106,224 |
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.