Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.380 | 2.440 | 2.360 | 2.400 | 2.394 | 10,378,300 |
| 2024-07-24 | 2.470 | 2.490 | 2.380 | 2.410 | 2.404 | 18,367,819 |
| 2024-07-23 | 2.480 | 2.600 | 2.460 | 2.490 | 2.484 | 21,484,700 |
| 2024-07-22 | 2.450 | 2.490 | 2.430 | 2.480 | 2.474 | 11,907,599 |
| 2024-07-19 | 2.470 | 2.490 | 2.430 | 2.450 | 2.444 | 15,301,300 |
| 2024-07-18 | 2.510 | 2.520 | 2.430 | 2.490 | 2.484 | 15,777,848 |
| 2024-07-17 | 2.530 | 2.560 | 2.490 | 2.510 | 2.504 | 14,519,000 |
| 2024-07-16 | 2.570 | 2.580 | 2.510 | 2.530 | 2.524 | 15,203,000 |
| 2024-07-15 | 2.600 | 2.630 | 2.550 | 2.560 | 2.554 | 15,034,800 |
| 2024-07-12 | 2.610 | 2.660 | 2.590 | 2.620 | 2.614 | 21,273,100 |
| 2024-07-11 | 2.550 | 2.650 | 2.510 | 2.610 | 2.604 | 30,031,080 |
| 2024-07-10 | 2.460 | 2.510 | 2.430 | 2.460 | 2.454 | 13,740,100 |
| 2024-07-09 | 2.430 | 2.480 | 2.360 | 2.470 | 2.464 | 18,367,700 |
| 2024-07-08 | 2.540 | 2.550 | 2.420 | 2.430 | 2.424 | 16,371,600 |
| 2024-07-05 | 2.470 | 2.550 | 2.420 | 2.540 | 2.534 | 16,106,500 |
| 2024-07-04 | 2.570 | 2.600 | 2.470 | 2.470 | 2.464 | 19,926,801 |
| 2024-07-03 | 2.550 | 2.630 | 2.530 | 2.580 | 2.574 | 24,217,100 |
| 2024-07-02 | 2.540 | 2.600 | 2.500 | 2.580 | 2.574 | 20,428,680 |
| 2024-07-01 | 2.510 | 2.550 | 2.470 | 2.540 | 2.534 | 16,565,000 |
| 2024-06-28 | 2.490 | 2.580 | 2.470 | 2.510 | 2.504 | 17,934,000 |
| 2024-06-27 | 2.550 | 2.590 | 2.480 | 2.490 | 2.484 | 18,350,000 |
| 2024-06-26 | 2.490 | 2.570 | 2.450 | 2.570 | 2.564 | 18,884,448 |
| 2024-06-25 | 2.550 | 2.590 | 2.480 | 2.500 | 2.494 | 18,269,448 |
| 2024-06-24 | 2.630 | 2.640 | 2.520 | 2.530 | 2.524 | 26,008,000 |
| 2024-06-21 | 2.660 | 2.720 | 2.600 | 2.670 | 2.664 | 17,381,100 |
| 2024-06-20 | 2.820 | 2.840 | 2.700 | 2.720 | 2.713 | 28,624,764 |
| 2024-06-19 | 2.750 | 2.910 | 2.740 | 2.840 | 2.833 | 39,900,300 |
| 2024-06-18 | 2.720 | 2.770 | 2.690 | 2.760 | 2.753 | 23,026,200 |
| 2024-06-17 | 2.780 | 2.800 | 2.690 | 2.710 | 2.703 | 22,900,180 |
| 2024-06-14 | 2.790 | 2.820 | 2.770 | 2.800 | 2.793 | 15,680,800 |
| 2024-06-13 | 2.890 | 2.910 | 2.780 | 2.810 | 2.803 | 25,358,200 |
| 2024-06-12 | 2.830 | 2.900 | 2.830 | 2.880 | 2.873 | 24,419,300 |
| 2024-06-11 | 2.790 | 2.830 | 2.710 | 2.820 | 2.813 | 24,074,600 |
| 2024-06-07 | 2.770 | 2.870 | 2.740 | 2.810 | 2.803 | 39,892,600 |
| 2024-06-06 | 2.990 | 3.050 | 2.680 | 2.690 | 2.683 | 62,684,186 |
| 2024-06-05 | 3.110 | 3.130 | 2.990 | 3.000 | 2.993 | 26,831,900 |
| 2024-06-04 | 3.050 | 3.160 | 2.920 | 3.140 | 3.132 | 38,771,900 |
| 2024-06-03 | 3.150 | 3.230 | 3.050 | 3.060 | 3.053 | 35,674,500 |
| 2024-05-31 | 3.080 | 3.250 | 3.050 | 3.180 | 3.172 | 47,168,000 |
| 2024-05-30 | 3.090 | 3.150 | 3.070 | 3.080 | 3.073 | 25,454,100 |
| 2024-05-29 | 3.150 | 3.210 | 3.070 | 3.120 | 3.112 | 36,027,900 |
| 2024-05-28 | 3.270 | 3.280 | 3.160 | 3.170 | 3.162 | 44,374,000 |
| 2024-05-27 | 3.180 | 3.330 | 3.120 | 3.310 | 3.302 | 54,192,900 |
| 2024-05-24 | 3.260 | 3.300 | 3.160 | 3.190 | 3.182 | 52,145,400 |
| 2024-05-23 | 3.430 | 3.520 | 3.280 | 3.290 | 3.282 | 68,986,400 |
| 2024-05-22 | 3.400 | 3.510 | 3.320 | 3.430 | 3.422 | 67,728,600 |
| 2024-05-21 | 3.550 | 3.560 | 3.410 | 3.430 | 3.422 | 87,297,517 |
| 2024-05-20 | 3.310 | 3.680 | 3.310 | 3.640 | 3.631 | 144,389,261 |
| 2024-05-17 | 3.430 | 3.550 | 3.270 | 3.360 | 3.352 | 117,080,700 |
| 2024-05-16 | 3.120 | 3.380 | 3.120 | 3.330 | 3.322 | 110,725,217 |
| 2024-05-15 | 3.000 | 3.430 | 2.980 | 3.200 | 3.192 | 123,862,900 |
| 2024-05-14 | 3.030 | 3.050 | 2.940 | 3.010 | 3.003 | 41,411,900 |
| 2024-05-13 | 3.030 | 3.060 | 2.890 | 2.990 | 2.983 | 55,414,800 |
| 2024-05-10 | 3.210 | 3.360 | 3.100 | 3.140 | 3.132 | 70,834,900 |
| 2024-05-09 | 3.260 | 3.320 | 3.140 | 3.190 | 3.182 | 90,454,500 |
| 2024-05-08 | 3.380 | 3.450 | 3.190 | 3.240 | 3.232 | 119,265,800 |
| 2024-05-07 | 3.250 | 3.800 | 3.230 | 3.450 | 3.442 | 188,975,153 |
| 2024-05-06 | 3.130 | 3.340 | 3.010 | 3.270 | 3.262 | 146,096,690 |
| 2024-04-30 | 3.180 | 3.360 | 3.050 | 3.160 | 3.152 | 197,728,789 |
| 2024-04-29 | 2.710 | 3.060 | 2.710 | 3.060 | 3.053 | 99,292,486 |
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.