Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.710	3.740	3.690	3.700	3.700	12,916,580
2026-04-21	3.750	3.750	3.690	3.730	3.730	13,200,380
2026-04-20	3.760	3.760	3.720	3.740	3.740	13,713,900
2026-04-17	3.770	3.780	3.690	3.740	3.740	14,749,400
2026-04-16	3.760	3.790	3.700	3.770	3.770	17,298,600
2026-04-15	3.830	3.830	3.730	3.740	3.740	17,772,109
2026-04-14	3.860	3.870	3.770	3.830	3.830	19,017,600
2026-04-13	3.850	3.870	3.790	3.870	3.870	20,688,699
2026-04-10	3.770	3.860	3.770	3.810	3.810	17,966,000
2026-04-09	3.850	3.890	3.750	3.770	3.770	22,505,199
2026-04-08	3.810	3.870	3.750	3.870	3.870	26,264,100
2026-04-07	3.710	3.840	3.630	3.820	3.820	24,516,000
2026-04-03	3.890	3.920	3.680	3.690	3.690	30,565,699
2026-04-02	3.910	3.990	3.900	3.920	3.920	28,646,420
2026-04-01	3.910	3.940	3.880	3.890	3.890	19,242,900
2026-03-31	3.980	4.010	3.870	3.870	3.870	26,214,699
2026-03-30	4.100	4.120	3.970	3.990	3.990	28,142,801
2026-03-27	3.990	4.080	3.960	4.070	4.070	31,685,750
2026-03-26	3.980	4.120	3.960	4.040	4.040	39,408,102
2026-03-25	3.880	4.000	3.880	3.980	3.980	28,569,801
2026-03-24	3.930	3.960	3.790	3.940	3.940	38,022,566
2026-03-23	4.000	4.100	3.870	3.880	3.880	42,422,398
2026-03-20	4.200	4.260	4.060	4.070	4.070	63,302,699
2026-03-19	4.480	4.560	4.320	4.340	4.340	76,340,680
2026-03-18	4.460	4.460	4.280	4.360	4.360	57,138,621
2026-03-17	4.570	4.680	4.480	4.500	4.500	63,414,809
2026-03-16	4.690	4.850	4.570	4.630	4.630	85,732,359
2026-03-13	4.650	4.760	4.500	4.540	4.540	65,019,680
2026-03-12	4.860	4.890	4.570	4.630	4.630	90,750,672
2026-03-11	4.270	4.980	4.190	4.700	4.700	157,783,297
2026-03-10	4.250	4.360	4.240	4.310	4.310	74,957,969
2026-03-09	4.800	4.860	4.370	4.450	4.450	111,068,398
2026-03-06	4.450	4.470	4.310	4.440	4.440	69,023,172
2026-03-05	4.620	4.660	4.310	4.410	4.410	99,079,930
2026-03-04	4.890	4.890	4.460	4.670	4.670	131,868,297
2026-03-03	4.460	5.400	4.390	5.160	5.160	212,025,203
2026-03-02	4.370	4.600	4.320	4.580	4.580	145,081,797
2026-02-27	4.150	4.190	4.100	4.190	4.190	15,689,700
2026-02-26	4.210	4.240	4.140	4.160	4.160	20,081,600
2026-02-25	4.250	4.310	4.190	4.220	4.220	27,589,301
2026-02-24	4.070	4.200	4.050	4.200	4.200	33,861,434
2026-02-13	4.020	4.040	3.990	4.020	4.020	15,387,240
2026-02-12	4.060	4.080	3.990	4.020	4.020	17,748,461
2026-02-11	4.070	4.100	4.040	4.060	4.060	13,562,500
2026-02-10	4.090	4.110	4.050	4.060	4.060	14,733,300
2026-02-09	4.080	4.110	4.050	4.090	4.090	16,663,400
2026-02-06	4.000	4.090	3.980	4.060	4.060	17,840,119
2026-02-05	3.980	4.080	3.980	4.030	4.030	14,729,250
2026-02-04	3.940	4.060	3.920	4.020	4.020	18,256,150
2026-02-03	3.950	4.000	3.920	3.940	3.940	22,098,400
2026-02-02	3.990	4.060	3.920	3.940	3.940	29,890,801
2026-01-30	4.190	4.210	4.030	4.080	4.080	35,745,180
2026-01-29	4.210	4.290	4.140	4.230	4.230	45,474,359
2026-01-28	4.090	4.250	4.090	4.180	4.180	42,108,539
2026-01-27	4.130	4.170	4.040	4.070	4.070	18,535,699
2026-01-26	4.190	4.210	4.110	4.160	4.160	20,305,000
2026-01-23	4.140	4.180	4.120	4.150	4.150	17,981,400
2026-01-22	4.050	4.180	4.040	4.160	4.160	29,551,199
2026-01-21	4.030	4.060	4.000	4.050	4.050	9,850,600
2026-01-20	4.060	4.090	4.010	4.040	4.040	14,765,000

← NewerPage 3 of 21 · 1,217 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.