Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.010	15.050	14.690	14.870	14.870	1,439,621
2026-04-22	14.990	15.050	14.850	14.980	14.980	1,068,012
2026-04-21	15.050	15.180	14.930	14.990	14.990	1,243,720
2026-04-20	15.000	15.130	14.780	15.060	15.060	1,489,548
2026-04-17	14.920	15.160	14.760	15.010	15.010	1,764,820
2026-04-16	14.420	15.040	14.310	14.920	14.920	1,704,548
2026-04-15	14.550	14.620	14.330	14.430	14.430	1,206,101
2026-04-14	14.700	14.890	14.250	14.490	14.490	1,525,401
2026-04-13	14.630	14.680	14.390	14.630	14.630	1,671,000
2026-04-10	14.650	15.000	14.500	14.710	14.710	1,656,500
2026-04-09	15.040	15.090	14.530	14.560	14.560	1,543,800
2026-04-08	14.720	15.160	14.690	15.000	15.000	2,167,300
2026-04-07	13.970	14.470	13.640	14.460	14.460	2,461,100
2026-04-03	14.550	14.600	13.650	13.860	13.860	2,197,109
2026-04-02	14.980	14.990	14.200	14.450	14.450	2,650,808
2026-04-01	14.990	15.260	14.760	14.940	14.940	2,538,714
2026-03-31	14.990	15.250	14.590	14.610	14.610	2,216,500
2026-03-30	14.840	15.000	14.580	14.910	14.910	2,595,088
2026-03-27	14.460	14.900	14.370	14.840	14.840	1,866,464
2026-03-26	14.800	15.040	14.310	14.510	14.510	2,808,344
2026-03-25	14.780	14.990	14.570	14.730	14.730	3,688,298
2026-03-24	13.800	14.680	13.620	14.630	14.630	4,118,130
2026-03-23	14.240	14.490	13.230	13.480	13.480	4,468,542
2026-03-20	15.390	15.590	14.580	14.670	14.670	3,730,868
2026-03-19	15.920	15.990	15.230	15.320	15.320	2,244,312
2026-03-18	16.030	16.120	15.760	16.060	16.060	1,934,192
2026-03-17	16.220	16.440	15.840	15.900	15.900	2,032,886
2026-03-16	16.240	16.500	16.030	16.160	16.160	1,793,140
2026-03-13	16.320	16.630	16.190	16.330	16.330	1,953,680
2026-03-12	16.580	16.750	16.220	16.340	16.340	1,785,100
2026-03-11	16.820	16.900	16.330	16.500	16.500	2,092,690
2026-03-10	16.280	16.860	16.110	16.700	16.700	2,869,034
2026-03-09	16.250	16.400	15.710	16.020	16.020	3,086,344
2026-03-06	15.550	16.500	15.550	16.360	16.360	2,289,280
2026-03-05	15.700	16.100	15.500	15.620	15.620	1,976,010
2026-03-04	15.420	15.750	15.210	15.380	15.380	2,153,786
2026-03-03	16.040	16.240	15.500	15.610	15.610	2,841,874
2026-03-02	16.310	16.590	15.410	15.950	15.950	4,011,094
2026-02-27	16.690	16.710	16.350	16.550	16.550	1,418,366
2026-02-26	16.850	16.870	16.500	16.680	16.680	1,728,020
2026-02-25	17.050	17.100	16.680	16.800	16.800	2,122,250
2026-02-24	16.320	16.900	16.320	16.900	16.900	2,304,260
2026-02-13	16.140	16.430	16.010	16.220	16.220	1,458,217
2026-02-12	16.500	16.530	16.060	16.110	16.110	1,504,426
2026-02-11	16.500	16.570	16.330	16.480	16.480	1,531,370
2026-02-10	16.570	16.590	16.380	16.410	16.410	1,867,384
2026-02-09	16.570	16.890	16.340	16.480	16.480	1,832,805
2026-02-06	16.200	16.610	15.910	16.410	16.410	2,111,922
2026-02-05	16.210	16.330	16.010	16.080	16.080	1,371,324
2026-02-04	16.000	16.290	15.870	16.150	16.150	2,348,076
2026-02-03	15.860	16.180	15.740	15.980	15.980	2,296,944
2026-02-02	16.120	16.270	15.740	15.770	15.770	4,073,862
2026-01-30	15.530	16.200	15.430	16.140	16.140	3,036,621
2026-01-29	15.590	16.020	15.430	15.700	15.700	2,383,880
2026-01-28	15.890	16.060	15.530	15.600	15.600	2,095,922
2026-01-27	16.050	16.140	15.440	15.900	15.900	3,176,089
2026-01-26	16.520	16.580	15.810	16.060	16.060	3,279,368
2026-01-23	16.130	16.490	16.050	16.430	16.430	1,736,728
2026-01-22	15.940	16.180	15.850	16.120	16.120	1,905,912
2026-01-21	15.710	16.000	15.400	15.970	15.970	2,326,676

← NewerPage 3 of 21 · 1,218 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.