Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.430	2.460	2.400	2.410	2.404	14,382,600
2022-05-10	2.370	2.430	2.350	2.410	2.404	7,937,400
2022-05-09	2.380	2.430	2.350	2.410	2.404	8,038,900
2022-05-06	2.350	2.370	2.320	2.360	2.354	6,427,100
2022-05-05	2.330	2.430	2.330	2.400	2.394	10,651,000
2022-04-29	2.310	2.370	2.280	2.360	2.354	14,043,600
2022-04-28	2.310	2.340	2.220	2.250	2.245	9,157,000
2022-04-27	2.230	2.350	2.210	2.340	2.334	11,885,091
2022-04-26	2.320	2.360	2.220	2.230	2.225	10,125,600
2022-04-25	2.560	2.560	2.300	2.300	2.294	16,474,978
2022-04-22	2.620	2.670	2.560	2.570	2.564	7,188,800
2022-04-21	2.790	2.800	2.620	2.630	2.624	10,545,300
2022-04-20	2.780	2.830	2.750	2.770	2.763	10,405,900
2022-04-19	2.750	2.780	2.710	2.760	2.753	6,695,800
2022-04-18	2.710	2.760	2.640	2.740	2.733	7,694,000
2022-04-15	2.780	2.800	2.720	2.730	2.723	12,344,000
2022-04-14	2.840	2.870	2.790	2.810	2.803	12,738,308
2022-04-13	2.940	2.960	2.810	2.810	2.803	14,806,100
2022-04-12	2.830	2.950	2.810	2.950	2.943	16,803,800
2022-04-11	2.960	3.010	2.820	2.850	2.843	22,076,049
2022-04-08	3.000	3.050	2.920	2.930	2.923	28,951,949
2022-04-07	3.010	3.120	2.950	3.020	3.013	36,826,560
2022-04-06	2.890	3.030	2.870	3.010	3.003	25,250,460
2022-04-01	2.960	2.990	2.880	2.930	2.923	15,546,300
2022-03-31	2.880	3.010	2.850	2.990	2.983	22,697,000
2022-03-30	2.950	2.970	2.850	2.900	2.893	27,111,900
2022-03-29	3.030	3.050	2.940	2.970	2.963	22,137,500
2022-03-28	3.020	3.100	2.960	3.060	3.053	27,088,900
2022-03-25	2.970	3.090	2.940	3.040	3.033	30,077,540
2022-03-24	3.010	3.040	2.920	2.930	2.923	17,940,491
2022-03-23	2.970	3.070	2.960	2.990	2.983	15,863,260
2022-03-22	2.970	3.080	2.940	3.020	3.013	29,712,700
2022-03-21	2.970	3.020	2.910	2.960	2.953	19,862,948
2022-03-18	2.900	2.980	2.860	2.960	2.953	26,574,540
2022-03-17	2.920	2.930	2.800	2.860	2.853	26,565,200
2022-03-16	2.740	2.880	2.730	2.850	2.843	31,007,980
2022-03-15	2.940	2.950	2.690	2.690	2.683	31,970,000
2022-03-14	3.020	3.070	2.950	2.960	2.953	23,119,900
2022-03-11	3.080	3.100	2.930	3.070	3.063	36,749,275
2022-03-10	3.000	3.190	2.900	3.090	3.082	59,782,533
2022-03-09	3.070	3.320	3.030	3.160	3.152	100,529,616
2022-03-08	2.950	3.190	2.880	3.070	3.063	77,231,204
2022-03-07	3.010	3.100	2.930	2.950	2.943	31,234,368
2022-03-04	3.010	3.030	2.910	2.930	2.923	34,892,192
2022-03-03	2.980	3.090	2.940	3.050	3.043	63,347,248
2022-03-02	2.970	3.100	2.910	3.000	2.993	63,815,860
2022-03-01	2.900	2.930	2.860	2.890	2.883	18,643,800
2022-02-28	2.810	2.920	2.810	2.870	2.863	31,787,402
2022-02-25	2.770	2.870	2.770	2.820	2.813	18,073,202
2022-02-24	2.820	2.880	2.750	2.790	2.783	25,766,360
2022-02-23	2.830	2.860	2.800	2.830	2.823	10,551,200
2022-02-22	2.900	2.930	2.790	2.840	2.833	18,171,800
2022-02-21	2.820	2.860	2.820	2.860	2.853	11,351,300
2022-02-18	2.820	2.840	2.780	2.840	2.833	11,946,700
2022-02-17	2.820	2.850	2.790	2.820	2.813	12,872,482
2022-02-16	2.740	2.820	2.740	2.810	2.803	10,971,000
2022-02-15	2.790	2.790	2.720	2.750	2.743	10,539,700
2022-02-14	2.730	2.810	2.720	2.780	2.773	11,412,492
2022-02-11	2.810	2.810	2.720	2.730	2.723	9,831,000
2022-02-10	2.820	2.830	2.770	2.800	2.793	8,005,800

← NewerPage 19 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.