Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.840	4.160	3.840	3.940	3.930	70,069,200
2023-10-30	3.640	3.910	3.630	3.840	3.831	57,115,500
2023-10-27	3.750	3.760	3.610	3.630	3.621	32,157,500
2023-10-26	3.870	3.870	3.560	3.710	3.701	50,291,600
2023-10-25	3.860	3.910	3.740	3.850	3.841	44,597,241
2023-10-24	3.540	3.840	3.530	3.810	3.801	72,423,942
2023-10-23	3.590	3.640	3.470	3.510	3.501	43,906,944
2023-10-20	3.750	3.760	3.570	3.630	3.621	49,990,939
2023-10-19	3.950	3.970	3.730	3.740	3.731	69,246,040
2023-10-18	3.780	4.070	3.750	4.000	3.990	71,748,607
2023-10-17	3.750	3.960	3.700	3.880	3.871	68,975,279
2023-10-16	3.710	3.860	3.610	3.780	3.771	61,835,203
2023-10-13	3.750	3.820	3.670	3.780	3.771	55,794,202
2023-10-12	3.720	3.920	3.650	3.830	3.821	86,515,617
2023-10-11	3.510	3.870	3.470	3.810	3.801	111,741,444
2023-10-10	3.270	3.760	3.270	3.590	3.581	105,354,541
2023-10-09	3.320	3.370	3.210	3.310	3.302	67,940,203
2023-09-28	3.100	3.450	3.100	3.420	3.412	92,946,096
2023-09-27	3.080	3.100	3.050	3.070	3.063	19,740,300
2023-09-26	3.030	3.130	2.970	3.080	3.073	33,537,602
2023-09-25	3.020	3.150	2.990	3.000	2.993	38,008,068
2023-09-22	2.950	3.020	2.900	3.020	3.013	24,488,370
2023-09-21	3.000	3.050	2.910	2.940	2.933	25,813,917
2023-09-20	3.040	3.060	2.990	3.020	3.013	21,391,500
2023-09-19	3.020	3.100	3.020	3.060	3.053	32,510,000
2023-09-18	3.130	3.130	3.010	3.060	3.053	40,321,226
2023-09-15	3.140	3.200	3.070	3.140	3.132	41,772,315
2023-09-14	3.120	3.300	3.100	3.150	3.142	88,944,500
2023-09-13	2.980	3.140	2.940	3.140	3.132	104,059,862
2023-09-12	2.800	3.160	2.780	2.990	2.983	91,795,502
2023-09-11	2.770	2.800	2.720	2.780	2.773	10,493,900
2023-09-08	2.800	2.800	2.750	2.770	2.763	10,276,800
2023-09-07	2.830	2.860	2.780	2.790	2.783	15,672,200
2023-09-06	2.830	2.880	2.810	2.850	2.843	20,611,000
2023-09-05	2.850	2.860	2.790	2.800	2.793	14,388,300
2023-09-04	2.740	2.860	2.740	2.850	2.843	21,855,000
2023-09-01	2.760	2.770	2.710	2.720	2.713	13,575,600
2023-08-31	2.830	2.840	2.740	2.750	2.743	17,006,600
2023-08-30	2.870	2.910	2.810	2.820	2.813	24,806,700
2023-08-29	2.900	2.930	2.810	2.930	2.923	32,803,000
2023-08-28	2.830	2.870	2.770	2.800	2.793	28,365,000
2023-08-25	2.710	2.800	2.690	2.710	2.703	15,051,000
2023-08-24	2.750	2.790	2.710	2.730	2.723	10,281,237
2023-08-23	2.810	2.810	2.730	2.750	2.743	11,182,800
2023-08-22	2.830	2.880	2.760	2.820	2.813	14,317,937
2023-08-21	2.850	2.870	2.810	2.810	2.803	11,024,900
2023-08-18	2.870	2.920	2.830	2.840	2.833	12,363,100
2023-08-17	2.840	2.890	2.780	2.880	2.873	13,744,900
2023-08-16	2.860	2.880	2.810	2.830	2.823	12,955,900
2023-08-15	2.920	2.960	2.850	2.870	2.863	20,289,400
2023-08-14	2.900	2.950	2.870	2.900	2.893	19,264,403
2023-08-11	3.000	3.020	2.910	2.920	2.913	13,870,000
2023-08-10	2.950	3.000	2.940	2.990	2.983	12,247,200
2023-08-09	3.030	3.030	2.930	2.940	2.933	16,699,500
2023-08-08	2.990	3.050	2.940	3.030	3.023	17,135,797
2023-08-07	2.930	3.010	2.920	2.970	2.963	21,697,000
2023-08-04	3.080	3.090	2.950	2.950	2.943	30,600,126
2023-08-03	3.100	3.130	3.010	3.050	3.043	49,576,880
2023-08-02	3.140	3.290	3.090	3.140	3.132	74,989,700
2023-08-01	3.110	3.240	3.100	3.150	3.142	53,328,300

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-23	0.0101 CNY
2021-06-29	0.0100 CNY
2020-07-16	0.0100 CNY
2019-07-16	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.