Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.550	15.880	15.430	15.720	15.720	2,339,826
2026-01-19	14.920	15.540	14.920	15.500	15.500	3,154,214
2026-01-16	15.150	15.590	14.840	15.010	15.010	2,073,736
2026-01-15	15.110	15.300	14.950	15.150	15.150	1,717,994
2026-01-14	14.980	15.230	14.810	15.110	15.110	1,900,684
2026-01-13	14.930	15.130	14.790	14.980	14.980	1,641,510
2026-01-12	14.830	15.000	14.700	14.870	14.870	1,682,178
2026-01-09	14.730	14.800	14.520	14.790	14.790	1,566,119
2026-01-08	14.450	14.720	14.310	14.710	14.710	1,330,641
2026-01-07	14.480	14.600	14.260	14.380	14.380	1,766,049
2026-01-06	14.690	14.920	14.450	14.470	14.470	1,384,308
2026-01-05	14.460	14.950	14.340	14.690	14.690	2,144,324
2025-12-31	14.330	14.500	14.130	14.400	14.400	1,211,636
2025-12-30	14.520	14.660	14.300	14.390	14.390	1,185,870
2025-12-29	14.410	14.670	14.210	14.590	14.590	1,510,360
2025-12-26	14.650	14.790	14.250	14.310	14.310	1,375,644
2025-12-25	14.400	14.610	14.330	14.550	14.550	1,415,360
2025-12-24	14.140	14.470	14.050	14.390	14.390	1,515,080
2025-12-23	14.130	14.220	13.900	14.130	14.130	1,978,554
2025-12-22	14.470	14.610	14.060	14.150	14.150	1,805,240
2025-12-19	14.220	14.490	14.000	14.460	14.460	1,395,410
2025-12-18	13.670	14.170	13.670	14.020	14.020	1,826,900
2025-12-17	13.670	13.850	13.210	13.760	13.760	1,838,800
2025-12-16	13.800	13.930	13.560	13.680	13.680	1,587,170
2025-12-15	13.650	14.190	13.370	13.940	13.940	2,833,200
2025-12-12	14.210	14.390	13.610	13.680	13.680	2,829,900
2025-12-11	14.720	14.830	14.070	14.140	14.140	2,797,774
2025-12-10	15.160	15.270	14.630	14.660	14.660	2,148,840
2025-12-09	15.340	15.460	15.150	15.160	15.160	1,548,830
2025-12-08	15.320	15.390	15.110	15.380	15.380	1,600,010
2025-12-05	14.720	15.310	14.550	15.240	15.240	2,085,188
2025-12-04	15.070	15.190	14.680	14.730	14.730	1,517,924
2025-12-03	15.210	15.410	15.010	15.070	15.070	1,753,420
2025-12-02	15.090	15.270	14.920	15.140	15.140	1,580,796
2025-12-01	15.330	15.600	15.030	15.120	15.120	1,678,472
2025-11-28	15.140	15.380	14.810	15.330	15.330	1,510,724
2025-11-27	14.760	15.140	14.720	15.030	15.030	1,669,103
2025-11-26	15.010	15.200	14.650	14.670	14.670	2,152,660
2025-11-25	15.070	15.400	14.940	15.090	15.090	2,596,650
2025-11-24	14.420	15.160	14.380	14.990	14.990	3,675,586
2025-11-21	15.150	15.360	14.140	14.400	14.400	3,603,524
2025-11-20	15.540	15.660	15.110	15.300	15.300	2,481,551
2025-11-19	16.010	16.130	15.220	15.520	15.520	3,069,572
2025-11-18	16.200	16.280	15.800	16.010	16.010	2,741,268
2025-11-17	16.190	16.470	16.060	16.200	16.200	1,895,173
2025-11-14	16.120	16.260	16.020	16.140	16.140	2,220,294
2025-11-13	16.190	16.250	15.990	16.100	16.100	2,001,884
2025-11-12	16.050	16.230	15.950	16.150	16.150	1,825,228
2025-11-11	15.890	16.090	15.710	16.050	16.050	1,614,734
2025-11-10	15.900	16.060	15.720	15.840	15.840	1,864,360
2025-11-07	15.710	16.120	15.680	15.920	15.920	2,399,511
2025-11-06	15.760	15.760	15.450	15.680	15.680	1,866,122
2025-11-05	15.380	15.760	15.360	15.760	15.760	1,983,626
2025-11-04	15.650	15.780	15.350	15.610	15.610	2,208,954
2025-11-03	15.160	15.660	15.160	15.570	15.570	3,344,626
2025-10-31	15.150	15.300	15.000	15.080	15.080	2,147,430
2025-10-30	15.090	15.240	14.900	14.970	14.970	2,238,983
2025-10-29	15.450	15.530	15.090	15.170	15.170	1,857,806
2025-10-28	15.470	15.580	15.330	15.440	15.440	1,567,730
2025-10-27	15.570	15.610	15.110	15.400	15.400	2,319,808

← NewerPage 4 of 21 · 1,212 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.