Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.600	2.610	2.560	2.590	2.584	7,652,300
2023-05-04	2.550	2.620	2.530	2.610	2.604	11,232,693
2023-04-28	2.480	2.580	2.480	2.570	2.564	12,991,057
2023-04-27	2.510	2.530	2.470	2.490	2.484	8,386,712
2023-04-26	2.450	2.540	2.430	2.520	2.514	10,414,400
2023-04-25	2.500	2.520	2.410	2.450	2.444	8,256,400
2023-04-24	2.450	2.520	2.420	2.500	2.494	9,550,900
2023-04-21	2.520	2.540	2.460	2.470	2.464	11,422,800
2023-04-20	2.590	2.590	2.520	2.530	2.524	13,069,557
2023-04-19	2.650	2.650	2.580	2.580	2.574	11,407,066
2023-04-18	2.630	2.640	2.610	2.630	2.624	7,372,380
2023-04-17	2.630	2.640	2.610	2.630	2.624	7,760,800
2023-04-14	2.610	2.640	2.590	2.620	2.614	10,519,300
2023-04-13	2.600	2.630	2.590	2.600	2.594	8,818,700
2023-04-12	2.570	2.630	2.560	2.610	2.604	12,810,500
2023-04-11	2.570	2.580	2.540	2.570	2.564	7,975,985
2023-04-10	2.610	2.620	2.560	2.560	2.554	12,748,185
2023-04-07	2.580	2.620	2.560	2.620	2.614	10,491,147
2023-04-06	2.640	2.640	2.570	2.580	2.574	17,272,366
2023-04-04	2.700	2.700	2.620	2.640	2.634	14,725,700
2023-04-03	2.690	2.710	2.670	2.690	2.683	11,212,300
2023-03-31	2.630	2.690	2.630	2.670	2.664	11,528,326
2023-03-30	2.670	2.670	2.610	2.630	2.624	17,198,760
2023-03-29	2.740	2.770	2.670	2.670	2.664	30,216,958
2023-03-28	2.760	2.840	2.750	2.770	2.763	34,218,900
2023-03-27	2.760	2.780	2.710	2.730	2.723	20,481,689
2023-03-24	2.800	2.810	2.760	2.780	2.773	18,067,302
2023-03-23	2.810	2.810	2.780	2.810	2.803	16,111,200
2023-03-22	2.820	2.840	2.780	2.820	2.813	23,448,000
2023-03-21	2.760	2.840	2.740	2.830	2.823	31,935,753
2023-03-20	2.750	2.800	2.740	2.750	2.743	19,099,930
2023-03-17	2.720	2.770	2.720	2.730	2.723	17,960,202
2023-03-16	2.780	2.820	2.720	2.720	2.713	25,113,000
2023-03-15	2.710	2.780	2.710	2.770	2.763	22,144,700
2023-03-14	2.760	2.770	2.690	2.700	2.693	21,892,800
2023-03-13	2.760	2.830	2.740	2.770	2.763	20,979,800
2023-03-10	2.820	2.840	2.770	2.780	2.773	17,580,600
2023-03-09	2.810	2.840	2.790	2.830	2.823	15,503,200
2023-03-08	2.780	2.810	2.770	2.800	2.793	11,084,100
2023-03-07	2.830	2.850	2.780	2.780	2.773	18,446,517
2023-03-06	2.860	2.870	2.820	2.830	2.823	14,743,800
2023-03-03	2.890	2.890	2.840	2.860	2.853	16,200,530
2023-03-02	2.860	2.900	2.830	2.890	2.883	28,848,700
2023-03-01	2.820	2.870	2.810	2.850	2.843	20,840,200
2023-02-28	2.780	2.830	2.770	2.830	2.823	22,099,316
2023-02-27	2.820	2.840	2.780	2.780	2.773	24,004,419
2023-02-24	2.850	2.850	2.810	2.830	2.823	17,816,100
2023-02-23	2.870	2.880	2.830	2.860	2.853	21,390,900
2023-02-22	2.860	2.880	2.850	2.870	2.863	14,462,702
2023-02-21	2.880	2.890	2.850	2.870	2.863	19,426,303
2023-02-20	2.870	2.900	2.820	2.890	2.883	29,958,000
2023-02-17	2.860	2.910	2.850	2.860	2.853	30,727,085
2023-02-16	2.930	2.950	2.850	2.870	2.863	53,129,600
2023-02-15	2.950	2.960	2.910	2.950	2.943	46,381,026
2023-02-14	3.010	3.020	2.930	2.970	2.963	82,989,502
2023-02-13	2.880	3.080	2.880	3.030	3.023	164,692,814
2023-02-10	3.550	3.550	3.430	3.500	3.491	58,383,228
2023-02-09	3.540	3.620	3.450	3.570	3.561	67,089,712
2023-02-08	3.740	3.780	3.530	3.570	3.561	83,370,793
2023-02-07	3.520	3.840	3.470	3.700	3.691	128,732,509

← NewerPage 15 of 21 · 1,212 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.