Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.490	2.540	2.480	2.520	2.514	9,103,600
2022-11-03	2.490	2.520	2.480	2.500	2.494	7,115,300
2022-11-02	2.540	2.540	2.490	2.510	2.504	8,855,622
2022-11-01	2.480	2.540	2.470	2.530	2.524	9,761,100
2022-10-31	2.400	2.500	2.400	2.480	2.474	10,746,565
2022-10-28	2.460	2.540	2.420	2.430	2.424	19,890,460
2022-10-27	2.410	2.450	2.410	2.440	2.434	5,289,300
2022-10-26	2.410	2.460	2.410	2.430	2.424	9,269,802
2022-10-25	2.460	2.470	2.360	2.430	2.424	13,895,400
2022-10-24	2.460	2.570	2.430	2.490	2.484	21,986,282
2022-10-21	2.420	2.470	2.400	2.430	2.424	6,174,200
2022-10-20	2.410	2.440	2.380	2.420	2.414	5,176,500
2022-10-19	2.440	2.460	2.410	2.410	2.404	5,847,400
2022-10-18	2.480	2.480	2.430	2.450	2.444	5,016,100
2022-10-17	2.440	2.480	2.420	2.470	2.464	5,129,500
2022-10-14	2.410	2.460	2.400	2.440	2.434	7,668,500
2022-10-13	2.390	2.420	2.360	2.400	2.394	6,213,792
2022-10-12	2.350	2.400	2.310	2.390	2.384	6,937,600
2022-10-11	2.320	2.360	2.280	2.350	2.344	5,503,490
2022-10-10	2.370	2.400	2.300	2.320	2.314	7,323,500
2022-09-30	2.380	2.380	2.310	2.360	2.354	6,026,000
2022-09-29	2.460	2.460	2.340	2.370	2.364	7,125,900
2022-09-28	2.450	2.490	2.410	2.410	2.404	8,640,400
2022-09-27	2.400	2.480	2.400	2.450	2.444	11,417,660
2022-09-26	2.500	2.530	2.390	2.390	2.384	13,780,800
2022-09-23	2.540	2.590	2.500	2.530	2.524	8,382,000
2022-09-22	2.590	2.620	2.550	2.560	2.554	8,201,440
2022-09-21	2.570	2.610	2.530	2.610	2.604	8,598,051
2022-09-20	2.500	2.610	2.500	2.550	2.544	10,490,305
2022-09-19	2.600	2.600	2.470	2.480	2.474	13,374,500
2022-09-16	2.720	2.720	2.550	2.580	2.574	14,530,105
2022-09-15	2.770	2.800	2.660	2.720	2.713	14,743,005
2022-09-14	2.700	2.840	2.690	2.750	2.743	21,522,100
2022-09-13	2.690	2.750	2.660	2.750	2.743	14,313,100
2022-09-09	2.670	2.690	2.640	2.670	2.664	7,886,957
2022-09-08	2.700	2.700	2.640	2.660	2.654	8,471,257
2022-09-07	2.710	2.730	2.650	2.670	2.664	8,220,082
2022-09-06	2.660	2.720	2.650	2.710	2.703	12,416,256
2022-09-05	2.620	2.670	2.610	2.660	2.654	9,225,800
2022-09-02	2.590	2.620	2.570	2.620	2.614	6,361,500
2022-09-01	2.570	2.650	2.550	2.580	2.574	9,823,700
2022-08-31	2.620	2.630	2.560	2.580	2.574	12,105,800
2022-08-30	2.600	2.670	2.590	2.630	2.624	8,616,200
2022-08-29	2.570	2.630	2.520	2.620	2.614	7,172,000
2022-08-26	2.610	2.630	2.560	2.570	2.564	9,152,000
2022-08-25	2.610	2.630	2.540	2.630	2.624	11,904,900
2022-08-24	2.650	2.680	2.570	2.580	2.574	8,465,400
2022-08-23	2.640	2.650	2.620	2.650	2.644	6,734,502
2022-08-22	2.640	2.660	2.610	2.650	2.644	5,458,502
2022-08-19	2.660	2.680	2.610	2.620	2.614	7,401,800
2022-08-18	2.680	2.700	2.620	2.640	2.634	7,988,800
2022-08-17	2.710	2.730	2.670	2.690	2.683	7,472,500
2022-08-16	2.690	2.720	2.660	2.700	2.693	10,716,301
2022-08-15	2.620	2.670	2.610	2.650	2.644	7,585,602
2022-08-12	2.640	2.670	2.620	2.630	2.624	7,580,447
2022-08-11	2.580	2.630	2.570	2.620	2.614	8,926,547
2022-08-10	2.580	2.580	2.560	2.560	2.554	5,415,400
2022-08-09	2.580	2.590	2.550	2.580	2.574	5,084,600
2022-08-08	2.560	2.580	2.530	2.570	2.564	7,143,100
2022-08-05	2.540	2.560	2.520	2.560	2.554	6,490,200

← NewerPage 17 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.