Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.040	3.180	3.000	3.130	3.122	61,256,765
2023-07-28	3.050	3.150	2.960	3.060	3.053	54,322,880
2023-07-27	2.920	3.170	2.880	3.040	3.033	86,898,816
2023-07-26	2.850	3.050	2.820	2.960	2.953	61,807,718
2023-07-25	2.800	2.870	2.780	2.850	2.843	18,609,000
2023-07-24	2.810	2.820	2.770	2.800	2.793	9,938,898
2023-07-21	2.800	2.810	2.770	2.810	2.803	8,949,305
2023-07-20	2.800	2.840	2.790	2.790	2.783	10,740,300
2023-07-19	2.840	2.840	2.790	2.810	2.803	7,327,400
2023-07-18	2.780	2.830	2.770	2.820	2.813	10,760,800
2023-07-17	2.780	2.820	2.750	2.800	2.793	8,766,100
2023-07-14	2.830	2.830	2.790	2.800	2.793	7,632,100
2023-07-13	2.790	2.810	2.770	2.790	2.783	7,005,800
2023-07-12	2.840	2.840	2.750	2.770	2.763	9,182,560
2023-07-11	2.780	2.850	2.770	2.830	2.823	11,805,960
2023-07-10	2.780	2.810	2.770	2.790	2.783	9,812,800
2023-07-07	2.800	2.810	2.760	2.770	2.763	7,388,800
2023-07-06	2.850	2.850	2.770	2.790	2.783	8,665,900
2023-07-05	2.800	2.880	2.800	2.840	2.833	18,121,274
2023-07-04	2.800	2.820	2.760	2.800	2.793	13,866,502
2023-07-03	2.730	2.840	2.720	2.810	2.803	24,476,024
2023-06-30	2.680	2.760	2.660	2.720	2.713	14,520,300
2023-06-29	2.700	2.700	2.670	2.690	2.683	11,216,324
2023-06-28	2.690	2.690	2.620	2.680	2.673	9,886,900
2023-06-27	2.570	2.710	2.570	2.690	2.683	15,988,101
2023-06-26	2.600	2.630	2.560	2.580	2.574	10,219,900
2023-06-21	2.670	2.680	2.610	2.610	2.604	12,477,102
2023-06-20	2.670	2.690	2.640	2.660	2.654	11,275,200
2023-06-19	2.730	2.730	2.670	2.680	2.673	10,731,580
2023-06-16	2.680	2.750	2.680	2.730	2.723	13,461,873
2023-06-15	2.750	2.750	2.690	2.700	2.693	17,715,800
2023-06-14	2.750	2.790	2.740	2.740	2.733	12,600,802
2023-06-13	2.850	2.850	2.740	2.750	2.743	18,821,600
2023-06-12	2.710	2.870	2.690	2.830	2.823	42,212,210
2023-06-09	2.730	2.750	2.670	2.720	2.713	12,697,600
2023-06-08	2.730	2.750	2.690	2.730	2.723	14,926,329
2023-06-07	2.750	2.790	2.700	2.730	2.723	16,702,500
2023-06-06	2.850	2.890	2.750	2.770	2.763	26,104,700
2023-06-05	2.850	2.920	2.830	2.870	2.863	25,807,600
2023-06-02	2.950	2.980	2.850	2.860	2.853	38,325,800
2023-06-01	2.870	2.980	2.840	2.950	2.943	64,601,523
2023-05-31	2.700	2.910	2.660	2.870	2.863	74,226,350
2023-05-30	2.680	2.700	2.620	2.680	2.673	14,605,700
2023-05-29	2.590	2.690	2.590	2.690	2.683	29,538,126
2023-05-26	2.590	2.600	2.550	2.590	2.584	7,994,700
2023-05-25	2.570	2.590	2.540	2.580	2.574	8,091,300
2023-05-24	2.570	2.600	2.560	2.560	2.554	10,401,900
2023-05-23	2.570	2.590	2.530	2.580	2.574	9,240,600
2023-05-22	2.540	2.570	2.520	2.570	2.564	8,092,506
2023-05-19	2.550	2.560	2.510	2.530	2.524	7,651,700
2023-05-18	2.530	2.560	2.520	2.560	2.554	7,806,800
2023-05-17	2.500	2.540	2.480	2.530	2.524	7,798,800
2023-05-16	2.540	2.550	2.480	2.490	2.484	6,264,100
2023-05-15	2.530	2.550	2.480	2.540	2.534	8,113,700
2023-05-12	2.550	2.570	2.520	2.530	2.524	5,538,000
2023-05-11	2.530	2.570	2.510	2.550	2.544	8,412,006
2023-05-10	2.530	2.560	2.520	2.530	2.524	6,364,784
2023-05-09	2.580	2.600	2.530	2.540	2.534	10,714,300
2023-05-08	2.600	2.610	2.570	2.590	2.584	9,524,924
2023-05-05	2.600	2.610	2.560	2.590	2.584	7,652,300

← NewerPage 14 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.