Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.710	14.010	13.710	13.990	13.990	2,406,208
2025-07-23	13.890	14.010	13.660	13.800	13.800	2,381,068
2025-07-22	13.910	14.170	13.760	13.950	13.950	3,494,390
2025-07-21	13.690	13.960	13.560	13.880	13.880	2,824,670
2025-07-18	13.530	13.690	13.430	13.650	13.650	1,885,082
2025-07-17	13.390	13.550	13.310	13.480	13.480	1,598,824
2025-07-16	13.330	13.490	13.270	13.420	13.420	2,232,974
2025-07-15	13.490	13.540	13.030	13.260	13.260	2,436,848
2025-07-14	13.410	13.550	13.250	13.490	13.490	3,911,410
2025-07-11	13.370	13.600	13.130	13.450	13.450	2,535,200
2025-07-10	13.250	13.430	13.200	13.370	13.370	2,315,083
2025-07-09	13.280	13.440	13.210	13.320	13.320	2,317,038
2025-07-08	13.280	13.380	13.080	13.280	13.280	2,606,082
2025-07-07	12.860	13.220	12.850	13.200	13.200	2,672,247
2025-07-04	13.080	13.280	12.940	12.960	12.960	3,413,400
2025-07-03	13.330	13.560	12.950	13.180	13.180	5,850,221
2025-07-02	13.110	14.230	12.880	13.330	13.330	7,418,882
2025-07-01	12.870	13.080	12.740	13.080	13.080	3,110,247
2025-06-30	12.660	12.900	12.540	12.870	12.870	2,390,503
2025-06-27	12.710	12.780	12.560	12.660	12.660	2,150,694
2025-06-26	12.730	12.870	12.610	12.660	12.660	2,251,278
2025-06-25	12.810	13.000	12.500	12.700	12.700	3,722,798
2025-06-24	11.900	12.800	11.870	12.690	12.690	5,174,902
2025-06-23	11.510	11.990	11.490	11.870	11.870	1,960,516
2025-06-20	11.660	11.870	11.380	11.600	11.600	1,711,828
2025-06-19	12.050	12.190	11.650	11.670	11.670	2,893,560
2025-06-18	12.100	12.190	11.860	12.080	12.080	2,048,304
2025-06-17	12.360	12.420	12.090	12.170	12.170	2,066,100
2025-06-16	12.170	12.520	12.170	12.290	12.290	2,409,433
2025-06-13	12.720	12.740	12.120	12.210	12.210	2,933,702
2025-06-12	12.650	12.770	12.530	12.750	12.750	1,889,800
2025-06-11	12.690	12.800	12.620	12.730	12.730	1,836,810
2025-06-10	12.750	12.830	12.370	12.650	12.650	2,659,330
2025-06-09	12.700	12.750	12.560	12.720	12.720	2,306,948
2025-06-06	12.350	12.740	12.260	12.670	12.670	2,977,730
2025-06-05	12.340	12.450	12.190	12.350	12.350	1,451,500
2025-06-04	12.350	12.500	12.230	12.410	12.410	1,512,440
2025-06-03	12.150	12.580	12.150	12.350	12.350	1,922,940
2025-05-30	12.440	12.480	12.170	12.170	12.170	2,634,796
2025-05-29	11.830	12.530	11.700	12.370	12.370	4,948,956
2025-05-28	12.000	12.360	11.750	11.820	11.820	3,246,971
2025-05-27	11.810	12.050	11.680	12.010	12.010	2,832,562
2025-05-26	12.000	12.160	11.730	11.850	11.850	3,431,610
2025-05-23	11.960	12.570	11.780	11.970	11.970	5,042,237
2025-05-22	12.250	12.580	11.900	11.930	11.930	3,399,140
2025-05-21	12.640	12.840	12.230	12.250	12.250	4,099,840
2025-05-20	12.300	12.690	12.160	12.660	12.660	3,941,544
2025-05-19	12.500	12.570	12.150	12.270	12.270	2,812,464
2025-05-16	12.040	12.780	12.030	12.500	12.500	5,473,332
2025-05-15	12.270	12.480	12.000	12.160	12.160	3,146,380
2025-05-14	12.450	13.300	12.130	12.160	12.160	5,242,071
2025-05-13	12.530	12.560	12.230	12.420	12.420	1,839,124
2025-05-12	12.350	12.490	12.200	12.410	12.410	2,486,744
2025-05-09	12.590	12.660	12.300	12.300	12.300	2,663,050
2025-05-08	12.700	12.760	12.500	12.590	12.590	5,860,324
2025-05-07	12.890	12.980	12.480	12.880	12.880	6,299,865
2025-05-06	12.210	13.200	12.100	12.590	12.590	6,427,537
2025-04-30	12.880	12.880	12.160	12.220	12.220	4,980,000
2025-04-29	12.470	12.770	12.130	12.690	12.690	4,766,204
2025-04-28	12.210	12.400	11.860	12.170	12.170	2,144,403

← NewerPage 6 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.