Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.620	3.690	3.390	3.440	3.432	117,940,574
2023-02-03	3.750	4.130	3.600	3.650	3.641	192,767,564
2023-02-02	3.590	3.760	3.210	3.760	3.751	137,031,930
2023-02-01	3.130	3.130	3.130	3.130	3.122	0
2023-01-31	3.130	3.130	3.130	3.130	3.122	0
2023-01-30	3.130	3.130	3.130	3.130	3.122	0
2023-01-20	3.130	3.130	3.130	3.130	3.122	0
2023-01-19	3.130	3.130	3.130	3.130	3.122	0
2023-01-18	3.090	3.150	3.050	3.130	3.122	22,349,200
2023-01-17	3.060	3.100	2.970	3.070	3.063	25,471,002
2023-01-16	2.900	3.140	2.900	3.040	3.033	30,772,600
2023-01-13	2.910	2.910	2.830	2.910	2.903	13,044,712
2023-01-12	2.890	2.960	2.830	2.910	2.903	20,009,500
2023-01-11	2.910	2.920	2.820	2.850	2.843	17,445,802
2023-01-10	2.990	2.990	2.890	2.900	2.893	16,481,000
2023-01-09	2.850	3.010	2.830	3.000	2.993	24,397,202
2023-01-06	2.750	2.920	2.730	2.870	2.863	28,337,700
2023-01-05	2.790	2.790	2.730	2.760	2.753	12,151,600
2023-01-04	2.760	2.830	2.750	2.790	2.783	9,132,200
2023-01-03	2.740	2.790	2.730	2.780	2.773	10,694,360
2022-12-30	2.680	2.760	2.660	2.750	2.743	9,767,900
2022-12-29	2.710	2.710	2.650	2.670	2.664	9,139,700
2022-12-28	2.740	2.760	2.690	2.710	2.703	10,376,300
2022-12-27	2.790	2.820	2.730	2.760	2.753	8,714,500
2022-12-26	2.740	2.800	2.740	2.800	2.793	7,958,880
2022-12-23	2.760	2.820	2.730	2.770	2.763	9,872,400
2022-12-22	2.890	2.890	2.770	2.770	2.763	12,504,700
2022-12-21	2.930	2.970	2.850	2.860	2.853	11,939,886
2022-12-20	2.860	2.980	2.790	2.940	2.933	22,939,567
2022-12-19	2.900	2.940	2.800	2.860	2.853	28,041,998
2022-12-16	2.900	2.940	2.860	2.880	2.873	30,094,300
2022-12-15	2.940	3.090	2.870	2.900	2.893	50,645,820
2022-12-14	3.380	3.390	3.010	3.020	3.013	89,942,769
2022-12-13	3.200	3.420	3.170	3.380	3.372	71,308,340
2022-12-12	3.000	3.240	3.000	3.190	3.182	50,830,600
2022-12-09	2.930	3.090	2.900	3.050	3.043	32,242,309
2022-12-08	2.890	3.000	2.840	2.940	2.933	25,866,800
2022-12-07	2.810	2.870	2.800	2.860	2.853	15,059,800
2022-12-06	2.810	2.850	2.740	2.800	2.793	20,177,760
2022-12-05	2.730	2.800	2.730	2.790	2.783	14,909,100
2022-12-02	2.720	2.770	2.710	2.730	2.723	13,983,343
2022-12-01	2.680	2.730	2.670	2.710	2.703	14,906,300
2022-11-30	2.670	2.700	2.650	2.660	2.654	12,551,920
2022-11-29	2.610	2.660	2.590	2.660	2.654	7,970,120
2022-11-28	2.560	2.620	2.540	2.610	2.604	9,043,100
2022-11-25	2.600	2.610	2.550	2.570	2.564	6,547,900
2022-11-24	2.620	2.640	2.580	2.590	2.584	7,179,200
2022-11-23	2.640	2.640	2.570	2.600	2.594	9,835,180
2022-11-22	2.600	2.680	2.590	2.620	2.614	12,788,299
2022-11-21	2.610	2.640	2.550	2.590	2.584	8,528,500
2022-11-18	2.630	2.670	2.610	2.620	2.614	8,752,316
2022-11-17	2.630	2.640	2.600	2.630	2.624	7,042,100
2022-11-16	2.600	2.630	2.590	2.620	2.614	8,444,600
2022-11-15	2.580	2.610	2.560	2.600	2.594	7,349,300
2022-11-14	2.610	2.620	2.570	2.580	2.574	7,171,400
2022-11-11	2.620	2.640	2.580	2.600	2.594	9,946,400
2022-11-10	2.540	2.590	2.530	2.590	2.584	6,875,782
2022-11-09	2.580	2.580	2.550	2.570	2.564	6,508,700
2022-11-08	2.550	2.580	2.540	2.560	2.554	8,724,000
2022-11-07	2.550	2.560	2.520	2.540	2.534	9,307,191

← NewerPage 16 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.