Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.820	2.860	2.790	2.810	2.803	11,121,300
2022-02-08	2.780	2.840	2.750	2.840	2.833	15,030,260
2022-02-07	2.710	2.810	2.670	2.770	2.763	15,207,100
2022-01-28	2.530	2.690	2.530	2.670	2.664	14,233,600
2022-01-27	2.620	2.620	2.520	2.530	2.524	8,486,100
2022-01-26	2.560	2.630	2.560	2.600	2.594	8,847,819
2022-01-25	2.690	2.700	2.560	2.580	2.574	16,101,702
2022-01-24	2.790	2.790	2.720	2.720	2.713	8,425,800
2022-01-21	2.790	2.850	2.750	2.800	2.793	10,528,639
2022-01-20	2.900	2.900	2.810	2.820	2.813	14,288,829
2022-01-19	2.820	2.900	2.810	2.900	2.893	16,854,900
2022-01-18	2.880	2.890	2.790	2.820	2.813	13,363,100
2022-01-17	2.790	2.880	2.780	2.880	2.873	14,155,800
2022-01-14	2.870	2.890	2.790	2.790	2.783	14,763,401
2022-01-13	2.900	2.920	2.880	2.890	2.883	9,641,700
2022-01-12	2.900	2.930	2.860	2.900	2.893	10,071,740
2022-01-11	2.890	2.950	2.860	2.870	2.863	11,184,180
2022-01-10	2.870	2.900	2.850	2.890	2.883	11,957,001
2022-01-07	2.950	2.950	2.850	2.860	2.853	18,597,592
2022-01-06	2.910	3.040	2.890	2.940	2.933	19,417,200
2022-01-05	2.910	2.930	2.850	2.890	2.883	14,421,400
2022-01-04	2.850	2.930	2.840	2.910	2.903	19,019,900
2021-12-31	2.810	2.880	2.790	2.840	2.833	16,061,500
2021-12-30	2.830	2.850	2.790	2.820	2.813	12,120,300
2021-12-29	2.800	2.840	2.770	2.810	2.803	11,206,561
2021-12-28	2.750	2.820	2.740	2.820	2.813	13,847,500
2021-12-27	2.740	2.780	2.730	2.750	2.743	10,711,000
2021-12-24	2.800	2.840	2.730	2.740	2.733	14,917,601
2021-12-23	2.820	2.830	2.770	2.780	2.773	20,968,100
2021-12-22	2.890	2.950	2.840	2.870	2.863	30,792,900
2021-12-21	2.730	3.060	2.720	2.900	2.893	56,982,761
2021-12-20	2.710	2.760	2.690	2.720	2.713	13,585,114
2021-12-17	2.740	2.740	2.680	2.720	2.713	13,405,965
2021-12-16	2.680	2.720	2.670	2.720	2.713	12,420,942
2021-12-15	2.630	2.710	2.620	2.670	2.664	16,130,460
2021-12-14	2.610	2.630	2.580	2.630	2.624	9,448,100
2021-12-13	2.620	2.650	2.600	2.610	2.604	8,893,300
2021-12-10	2.630	2.630	2.600	2.610	2.604	7,822,500
2021-12-09	2.630	2.650	2.600	2.620	2.614	10,347,264
2021-12-08	2.660	2.660	2.620	2.630	2.624	9,998,416
2021-12-07	2.670	2.680	2.590	2.640	2.634	9,870,262
2021-12-06	2.720	2.720	2.640	2.650	2.644	11,055,740
2021-12-03	2.690	2.790	2.690	2.720	2.713	12,567,400
2021-12-02	2.760	2.800	2.710	2.710	2.703	16,105,333
2021-12-01	2.640	2.770	2.630	2.750	2.743	22,936,500
2021-11-30	2.580	2.720	2.580	2.650	2.644	16,759,668
2021-11-29	2.630	2.630	2.560	2.580	2.574	13,039,800
2021-11-26	2.640	2.670	2.610	2.620	2.614	12,479,831
2021-11-25	2.650	2.670	2.620	2.620	2.614	9,372,853
2021-11-24	2.650	2.680	2.580	2.650	2.644	15,196,302
2021-11-23	2.630	2.660	2.610	2.640	2.634	11,624,300
2021-11-22	2.700	2.720	2.630	2.650	2.644	15,926,161
2021-11-19	2.630	2.720	2.590	2.690	2.683	20,647,700
2021-11-18	2.720	2.720	2.610	2.620	2.614	16,645,019
2021-11-17	2.680	2.720	2.630	2.720	2.713	19,582,500
2021-11-16	2.710	2.730	2.640	2.670	2.664	22,958,700
2021-11-15	2.550	2.980	2.550	2.720	2.713	46,009,907
2021-11-12	2.510	2.560	2.490	2.550	2.544	14,090,402
2021-11-11	2.450	2.530	2.440	2.500	2.494	15,852,600
2021-11-10	2.480	2.480	2.420	2.460	2.454	10,400,800

← NewerPage 20 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.