Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.710 | 3.060 | 2.710 | 3.060 | 3.053 | 99,292,486 |
| 2024-04-26 | 2.640 | 2.710 | 2.510 | 2.550 | 2.544 | 65,768,568 |
| 2024-04-25 | 2.680 | 2.800 | 2.630 | 2.640 | 2.634 | 53,409,604 |
| 2024-04-24 | 2.610 | 2.790 | 2.590 | 2.730 | 2.723 | 54,042,300 |
| 2024-04-23 | 2.580 | 2.760 | 2.580 | 2.640 | 2.634 | 51,531,600 |
| 2024-04-22 | 2.790 | 2.800 | 2.550 | 2.590 | 2.584 | 70,981,519 |
| 2024-04-19 | 2.650 | 2.900 | 2.630 | 2.840 | 2.833 | 93,390,149 |
| 2024-04-18 | 2.600 | 2.830 | 2.530 | 2.690 | 2.683 | 91,155,160 |
| 2024-04-17 | 2.310 | 2.680 | 2.310 | 2.660 | 2.654 | 95,004,920 |
| 2024-04-16 | 2.520 | 2.550 | 2.220 | 2.230 | 2.225 | 67,198,731 |
| 2024-04-15 | 2.770 | 2.790 | 2.390 | 2.570 | 2.564 | 74,681,143 |
| 2024-04-12 | 2.880 | 2.930 | 2.780 | 2.810 | 2.803 | 48,311,900 |
| 2024-04-11 | 2.980 | 2.990 | 2.870 | 2.880 | 2.873 | 60,887,653 |
| 2024-04-10 | 3.080 | 3.120 | 2.940 | 3.030 | 3.023 | 67,402,342 |
| 2024-04-09 | 3.090 | 3.260 | 3.090 | 3.120 | 3.112 | 64,818,077 |
| 2024-04-08 | 3.140 | 3.190 | 3.050 | 3.060 | 3.053 | 73,331,941 |
| 2024-04-03 | 3.300 | 3.470 | 3.140 | 3.250 | 3.242 | 129,966,210 |
| 2024-04-02 | 3.290 | 3.900 | 3.260 | 3.510 | 3.501 | 195,705,216 |
| 2024-04-01 | 3.200 | 3.340 | 3.120 | 3.250 | 3.242 | 126,932,601 |
| 2024-03-29 | 2.990 | 3.190 | 2.960 | 3.110 | 3.102 | 81,948,572 |
| 2024-03-28 | 2.750 | 2.990 | 2.750 | 2.950 | 2.943 | 71,909,988 |
| 2024-03-27 | 2.940 | 2.950 | 2.720 | 2.750 | 2.743 | 68,429,711 |
| 2024-03-26 | 2.910 | 3.050 | 2.810 | 3.000 | 2.993 | 73,156,708 |
| 2024-03-25 | 2.960 | 3.130 | 2.920 | 2.940 | 2.933 | 80,897,138 |
| 2024-03-22 | 3.060 | 3.170 | 2.970 | 2.990 | 2.983 | 106,666,842 |
| 2024-03-21 | 3.200 | 3.400 | 3.030 | 3.100 | 3.092 | 192,123,200 |
| 2024-03-20 | 2.620 | 3.140 | 2.600 | 3.140 | 3.132 | 67,404,100 |
| 2024-03-19 | 2.610 | 2.680 | 2.590 | 2.620 | 2.614 | 37,567,600 |
| 2024-03-18 | 2.560 | 2.610 | 2.540 | 2.600 | 2.594 | 34,434,650 |
| 2024-03-15 | 2.490 | 2.580 | 2.470 | 2.570 | 2.564 | 36,654,260 |
| 2024-03-14 | 2.520 | 2.560 | 2.440 | 2.490 | 2.484 | 35,834,500 |
| 2024-03-13 | 2.590 | 2.610 | 2.490 | 2.520 | 2.514 | 34,929,800 |
| 2024-03-12 | 2.490 | 2.590 | 2.460 | 2.580 | 2.574 | 48,409,280 |
| 2024-03-11 | 2.430 | 2.480 | 2.390 | 2.470 | 2.464 | 33,340,250 |
| 2024-03-08 | 2.430 | 2.490 | 2.390 | 2.430 | 2.424 | 36,086,953 |
| 2024-03-07 | 2.360 | 2.470 | 2.350 | 2.440 | 2.434 | 39,865,900 |
| 2024-03-06 | 2.310 | 2.390 | 2.300 | 2.350 | 2.344 | 25,854,026 |
| 2024-03-05 | 2.390 | 2.400 | 2.310 | 2.320 | 2.314 | 28,180,300 |
| 2024-03-04 | 2.450 | 2.460 | 2.320 | 2.400 | 2.394 | 37,893,900 |
| 2024-03-01 | 2.470 | 2.510 | 2.390 | 2.440 | 2.434 | 38,891,269 |
| 2024-02-29 | 2.340 | 2.460 | 2.320 | 2.450 | 2.444 | 52,206,625 |
| 2024-02-28 | 2.560 | 2.720 | 2.330 | 2.340 | 2.334 | 82,352,168 |
| 2024-02-27 | 2.480 | 2.540 | 2.450 | 2.540 | 2.534 | 44,361,609 |
| 2024-02-26 | 2.430 | 2.560 | 2.410 | 2.500 | 2.494 | 55,406,123 |
| 2024-02-23 | 2.370 | 2.450 | 2.320 | 2.440 | 2.434 | 60,800,423 |
| 2024-02-22 | 2.220 | 2.380 | 2.220 | 2.350 | 2.344 | 58,963,703 |
| 2024-02-21 | 2.040 | 2.350 | 2.020 | 2.230 | 2.225 | 73,793,800 |
| 2024-02-20 | 1.970 | 2.060 | 1.920 | 2.050 | 2.045 | 50,225,444 |
| 2024-02-19 | 1.800 | 2.080 | 1.790 | 1.980 | 1.975 | 68,362,891 |
| 2024-02-08 | 1.660 | 1.840 | 1.570 | 1.840 | 1.836 | 68,550,468 |
| 2024-02-07 | 1.870 | 1.900 | 1.630 | 1.660 | 1.656 | 60,746,642 |
| 2024-02-06 | 1.860 | 1.990 | 1.700 | 1.870 | 1.865 | 61,651,360 |
| 2024-02-05 | 2.250 | 2.260 | 1.890 | 1.940 | 1.935 | 66,033,250 |
| 2024-02-02 | 2.380 | 2.450 | 2.170 | 2.250 | 2.245 | 38,276,900 |
| 2024-02-01 | 2.420 | 2.440 | 2.330 | 2.360 | 2.354 | 32,759,380 |
| 2024-01-31 | 2.570 | 2.600 | 2.420 | 2.420 | 2.414 | 37,312,377 |
| 2024-01-30 | 2.680 | 2.710 | 2.580 | 2.580 | 2.574 | 24,257,900 |
| 2024-01-29 | 2.830 | 2.840 | 2.690 | 2.700 | 2.693 | 27,288,300 |
| 2024-01-26 | 2.790 | 2.890 | 2.770 | 2.830 | 2.823 | 33,898,000 |
| 2024-01-25 | 2.730 | 2.810 | 2.710 | 2.800 | 2.793 | 34,928,500 |
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.