Shanghai Baolijia Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.020	12.200	11.790	11.810	11.810	1,564,654
2026-10-20	11.840	12.190	11.700	11.940	11.940	1,741,500
2026-10-19	12.080	12.190	11.390	11.860	11.860	2,642,000
2026-10-16	12.280	12.560	12.000	12.130	12.130	2,780,340
2026-10-15	12.160	12.240	11.800	11.910	11.910	2,793,439
2026-10-14	13.120	13.140	12.370	12.470	12.470	1,965,380
2026-10-13	12.700	13.150	12.040	13.070	13.070	2,841,600
2026-10-12	13.110	13.150	12.640	12.850	12.850	2,240,600
2026-10-09	13.360	13.480	12.510	13.090	13.090	3,231,500
2026-10-08	13.310	13.700	13.100	13.210	13.210	2,634,300
2026-09-30	13.410	13.750	13.170	13.340	13.340	1,599,600
2026-09-29	13.180	13.400	13.000	13.350	13.350	2,327,160
2026-09-28	13.100	13.320	12.820	13.160	13.160	2,014,932
2026-09-24	12.970	13.270	12.960	13.120	13.120	1,479,672
2026-09-23	12.800	13.120	12.720	13.100	13.100	1,493,300
2026-09-22	12.590	12.990	12.390	12.880	12.880	2,652,616
2026-09-21	12.050	12.670	12.050	12.510	12.510	2,260,170
2026-09-18	12.200	12.390	12.040	12.060	12.060	1,722,234
2026-09-17	12.020	12.240	11.790	12.160	12.160	2,304,200
2026-09-16	11.900	12.190	11.790	12.100	12.100	1,846,550
2026-09-15	12.480	12.550	11.880	11.960	11.960	2,971,425
2026-09-14	12.250	12.700	12.100	12.480	12.480	2,197,440
2026-09-11	12.810	12.810	12.060	12.380	12.380	3,583,964
2026-09-10	13.180	13.180	12.840	12.880	12.880	1,401,640
2026-09-09	13.280	13.350	13.030	13.180	13.180	1,650,034
2026-09-08	13.320	13.420	13.100	13.310	13.310	1,286,100
2026-09-07	13.120	13.490	13.030	13.320	13.320	1,886,666
2026-09-04	13.260	13.500	13.010	13.050	13.050	1,866,410
2026-09-03	13.500	13.680	13.100	13.200	13.200	1,431,500
2026-09-02	13.650	13.650	13.250	13.450	13.450	1,748,321
2026-09-01	13.530	13.740	13.490	13.590	13.590	1,642,470
2026-08-31	12.960	13.650	12.900	13.550	13.550	2,510,840
2026-08-28	13.070	13.280	12.910	13.020	13.020	2,928,400
2026-08-27	13.340	13.460	13.030	13.080	13.080	2,267,140
2026-08-26	13.520	13.560	13.220	13.370	13.370	2,013,171
2026-08-25	13.050	13.640	13.000	13.500	13.500	2,035,000
2026-08-24	13.500	13.500	12.910	13.150	13.150	2,459,704
2026-08-21	13.010	13.720	12.700	13.510	13.510	2,587,116
2026-08-20	12.720	13.190	12.670	13.100	13.100	1,632,300
2026-08-19	12.980	13.030	12.690	12.720	12.720	1,697,280
2026-08-18	13.070	13.200	12.950	12.980	12.980	1,882,739
2026-08-17	12.950	13.290	12.870	13.120	13.120	2,696,404
2026-08-14	13.000	13.160	12.870	12.980	12.980	1,515,732
2026-08-13	13.150	13.300	12.940	13.000	13.000	1,432,770
2026-08-12	13.140	13.360	13.010	13.220	13.220	1,317,034
2026-08-11	13.100	13.260	12.900	13.120	13.120	1,525,760
2026-08-10	12.750	13.290	12.580	13.220	13.220	2,245,400
2026-08-07	12.760	12.960	12.300	12.710	12.710	3,003,139
2026-08-06	12.320	13.360	12.250	12.890	12.890	3,120,539
2026-08-05	12.700	12.990	12.130	12.390	12.390	2,808,654
2026-08-04	12.320	12.950	12.040	12.750	12.750	3,582,524
2026-08-03	11.620	12.210	11.580	12.130	12.130	2,032,708
2026-07-31	11.450	11.740	11.330	11.550	11.550	1,688,930
2026-07-30	11.240	11.680	11.100	11.450	11.450	2,344,461
2026-07-29	11.090	11.390	10.900	11.240	11.240	2,005,860
2026-07-28	10.840	11.330	10.840	11.030	11.030	1,749,903
2026-07-27	10.530	11.100	10.420	10.900	10.900	2,142,976
2026-07-24	10.600	11.090	10.260	10.500	10.500	2,479,362
2026-07-23	10.190	10.790	10.120	10.670	10.670	2,308,585
2026-07-22	10.400	10.670	10.140	10.220	10.220	2,753,475

Page 1 of 21 · 1,217 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.