Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.520	2.550	2.500	2.540	2.534	5,818,493
2022-08-03	2.520	2.590	2.500	2.510	2.504	9,178,204
2022-08-02	2.620	2.630	2.470	2.510	2.504	11,929,600
2022-08-01	2.640	2.650	2.610	2.620	2.614	5,566,885
2022-07-29	2.660	2.680	2.630	2.650	2.644	8,882,900
2022-07-28	2.650	2.680	2.630	2.680	2.673	9,022,300
2022-07-27	2.620	2.650	2.610	2.640	2.634	7,672,600
2022-07-26	2.620	2.640	2.570	2.630	2.624	7,614,586
2022-07-25	2.620	2.650	2.590	2.620	2.614	5,264,100
2022-07-22	2.610	2.640	2.600	2.630	2.624	6,654,325
2022-07-21	2.620	2.640	2.600	2.620	2.614	6,343,100
2022-07-20	2.660	2.660	2.610	2.630	2.624	6,143,625
2022-07-19	2.630	2.650	2.600	2.640	2.634	10,471,600
2022-07-18	2.520	2.640	2.520	2.610	2.604	12,538,500
2022-07-15	2.600	2.620	2.500	2.520	2.514	14,872,300
2022-07-14	2.640	2.670	2.610	2.630	2.624	14,991,100
2022-07-13	2.580	2.710	2.550	2.650	2.644	28,005,000
2022-07-12	2.570	2.590	2.530	2.570	2.564	8,686,400
2022-07-11	2.570	2.580	2.530	2.570	2.564	7,091,200
2022-07-08	2.510	2.570	2.500	2.570	2.564	10,209,900
2022-07-07	2.490	2.520	2.470	2.520	2.514	6,426,900
2022-07-06	2.500	2.530	2.480	2.490	2.484	4,860,529
2022-07-05	2.550	2.560	2.490	2.530	2.524	6,852,500
2022-07-04	2.580	2.580	2.530	2.540	2.534	8,933,800
2022-07-01	2.590	2.590	2.550	2.570	2.564	8,339,200
2022-06-30	2.540	2.600	2.540	2.580	2.574	11,166,852
2022-06-29	2.600	2.620	2.550	2.560	2.554	9,311,000
2022-06-28	2.530	2.610	2.530	2.590	2.584	18,329,102
2022-06-27	2.530	2.540	2.510	2.530	2.524	7,754,600
2022-06-24	2.520	2.530	2.490	2.520	2.514	10,623,372
2022-06-23	2.450	2.500	2.430	2.500	2.494	9,699,200
2022-06-22	2.490	2.490	2.440	2.450	2.444	6,508,000
2022-06-21	2.490	2.520	2.470	2.500	2.494	8,868,721
2022-06-20	2.480	2.510	2.480	2.500	2.494	6,904,100
2022-06-17	2.530	2.540	2.480	2.500	2.494	11,728,000
2022-06-16	2.500	2.550	2.480	2.540	2.534	13,318,267
2022-06-15	2.500	2.540	2.500	2.500	2.494	10,764,900
2022-06-14	2.470	2.520	2.430	2.510	2.504	9,693,900
2022-06-13	2.510	2.510	2.460	2.490	2.484	8,790,704
2022-06-10	2.480	2.540	2.480	2.510	2.504	9,719,884
2022-06-09	2.530	2.580	2.510	2.510	2.504	9,072,000
2022-06-08	2.540	2.600	2.490	2.540	2.534	9,816,489
2022-06-07	2.560	2.560	2.490	2.540	2.534	11,070,500
2022-06-06	2.570	2.570	2.530	2.560	2.554	6,252,100
2022-06-02	2.550	2.570	2.490	2.550	2.544	9,058,115
2022-06-01	2.570	2.590	2.510	2.550	2.544	8,411,001
2022-05-31	2.610	2.610	2.540	2.580	2.574	8,950,400
2022-05-30	2.590	2.610	2.560	2.580	2.574	10,196,080
2022-05-27	2.550	2.590	2.540	2.560	2.554	8,351,209
2022-05-26	2.540	2.570	2.500	2.560	2.554	8,886,180
2022-05-25	2.490	2.560	2.480	2.530	2.524	7,325,205
2022-05-24	2.600	2.610	2.480	2.510	2.504	14,866,100
2022-05-23	2.520	2.620	2.510	2.600	2.594	12,599,180
2022-05-20	2.540	2.550	2.500	2.510	2.504	7,434,600
2022-05-19	2.440	2.560	2.430	2.530	2.524	10,687,700
2022-05-18	2.460	2.510	2.440	2.470	2.464	9,884,500
2022-05-17	2.460	2.480	2.420	2.450	2.444	9,695,600
2022-05-16	2.460	2.470	2.430	2.450	2.444	5,626,929
2022-05-13	2.460	2.470	2.430	2.450	2.444	7,992,800
2022-05-12	2.390	2.460	2.370	2.460	2.454	11,837,049

← NewerPage 18 of 21 · 1,219 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.