Jiangsu Baoli Asphalt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.430	4.440	4.300	4.370	4.370	26,086,200
2025-10-22	4.410	4.500	4.380	4.430	4.430	25,568,748
2025-10-21	4.340	4.460	4.320	4.450	4.450	29,312,572
2025-10-20	4.280	4.350	4.250	4.350	4.350	20,218,100
2025-10-17	4.320	4.350	4.200	4.210	4.210	21,437,503
2025-10-16	4.440	4.510	4.300	4.320	4.320	22,341,200
2025-10-15	4.390	4.460	4.380	4.450	4.450	21,475,200
2025-10-14	4.410	4.490	4.360	4.390	4.390	29,878,000
2025-10-13	4.300	4.400	4.200	4.400	4.400	33,248,900
2025-10-10	4.420	4.580	4.400	4.490	4.490	37,119,824
2025-10-09	4.350	4.430	4.300	4.430	4.430	28,898,760
2025-09-30	4.410	4.430	4.350	4.360	4.360	19,808,800
2025-09-29	4.380	4.430	4.280	4.390	4.390	25,556,802
2025-09-26	4.430	4.440	4.350	4.380	4.380	26,895,724
2025-09-25	4.590	4.610	4.370	4.380	4.380	44,024,024
2025-09-24	4.420	4.790	4.330	4.590	4.590	69,038,526
2025-09-23	4.540	4.560	4.260	4.440	4.440	52,908,747
2025-09-22	4.900	4.950	4.500	4.550	4.550	94,495,024
2025-09-19	4.660	4.870	4.630	4.840	4.840	80,972,757
2025-09-18	4.490	4.900	4.470	4.680	4.680	127,725,684
2025-09-17	4.420	4.490	4.370	4.470	4.470	34,634,770
2025-09-16	4.280	4.420	4.240	4.420	4.420	36,077,533
2025-09-15	4.180	4.340	4.180	4.270	4.270	28,543,922
2025-09-12	4.190	4.240	4.180	4.200	4.200	16,039,400
2025-09-11	4.220	4.220	4.150	4.210	4.210	21,318,573
2025-09-10	4.240	4.270	4.210	4.230	4.230	19,088,420
2025-09-09	4.190	4.290	4.150	4.260	4.260	33,305,801
2025-09-08	4.150	4.200	4.140	4.200	4.200	18,040,002
2025-09-05	4.110	4.160	4.060	4.150	4.150	16,485,200
2025-09-04	4.110	4.150	4.050	4.110	4.110	17,385,349
2025-09-03	4.220	4.220	4.080	4.090	4.090	19,966,801
2025-09-02	4.220	4.250	4.140	4.220	4.220	23,296,024
2025-09-01	4.190	4.280	4.160	4.240	4.240	20,406,348
2025-08-29	4.240	4.240	4.160	4.210	4.210	20,430,373
2025-08-28	4.230	4.300	4.110	4.230	4.230	34,778,334
2025-08-27	4.480	4.500	4.250	4.260	4.260	71,168,677
2025-08-26	4.480	4.590	4.450	4.570	4.570	43,777,169
2025-08-25	4.480	4.520	4.450	4.490	4.490	29,847,197
2025-08-22	4.530	4.530	4.440	4.490	4.490	30,533,500
2025-08-21	4.530	4.570	4.500	4.530	4.530	39,882,129
2025-08-20	4.440	4.540	4.420	4.520	4.520	36,290,298
2025-08-19	4.440	4.480	4.420	4.440	4.440	28,962,880
2025-08-18	4.400	4.480	4.370	4.460	4.460	29,957,445
2025-08-15	4.370	4.420	4.360	4.400	4.400	24,669,861
2025-08-14	4.490	4.500	4.370	4.370	4.370	34,424,645
2025-08-13	4.550	4.570	4.480	4.490	4.490	36,921,849
2025-08-12	4.550	4.580	4.480	4.560	4.560	40,587,900
2025-08-11	4.560	4.620	4.530	4.550	4.550	50,355,300
2025-08-08	4.610	4.650	4.450	4.510	4.510	67,106,372
2025-08-07	4.780	4.920	4.560	4.560	4.560	115,890,757
2025-08-06	4.350	4.400	4.330	4.390	4.390	32,477,497
2025-08-05	4.340	4.380	4.320	4.380	4.380	27,741,859
2025-08-04	4.340	4.390	4.300	4.330	4.330	26,883,467
2025-08-01	4.310	4.420	4.310	4.350	4.350	34,487,884
2025-07-31	4.450	4.480	4.310	4.340	4.340	60,435,725
2025-07-30	4.300	4.650	4.260	4.570	4.570	110,248,926
2025-07-29	4.320	4.340	4.210	4.300	4.300	46,941,000
2025-07-28	4.360	4.390	4.290	4.320	4.320	43,766,768
2025-07-25	4.670	4.680	4.350	4.350	4.350	100,094,989
2025-07-24	4.790	4.850	4.590	4.670	4.670	122,915,269

← NewerPage 5 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.