Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.120 | 3.600 | 3.090 | 3.470 | 3.470 | 69,739,812 |
| 2026-07-17 | 3.140 | 3.220 | 3.030 | 3.060 | 3.060 | 20,659,801 |
| 2026-07-16 | 3.110 | 3.190 | 3.070 | 3.150 | 3.150 | 16,817,695 |
| 2026-07-15 | 3.130 | 3.200 | 3.100 | 3.140 | 3.140 | 20,107,301 |
| 2026-07-14 | 3.070 | 3.220 | 3.060 | 3.160 | 3.160 | 28,894,697 |
| 2026-07-13 | 3.120 | 3.160 | 3.020 | 3.030 | 3.030 | 18,569,500 |
| 2026-07-10 | 3.040 | 3.190 | 2.970 | 3.130 | 3.130 | 23,110,969 |
| 2026-07-09 | 3.080 | 3.130 | 2.990 | 3.040 | 3.040 | 15,487,178 |
| 2026-07-08 | 3.040 | 3.100 | 2.980 | 3.080 | 3.080 | 15,376,568 |
| 2026-07-07 | 3.120 | 3.120 | 3.010 | 3.020 | 3.020 | 12,808,600 |
| 2026-07-06 | 3.190 | 3.230 | 3.100 | 3.100 | 3.100 | 14,016,500 |
| 2026-07-03 | 3.120 | 3.220 | 3.120 | 3.200 | 3.200 | 18,007,301 |
| 2026-07-02 | 3.080 | 3.170 | 3.070 | 3.110 | 3.110 | 17,916,688 |
| 2026-07-01 | 3.050 | 3.170 | 3.010 | 3.090 | 3.090 | 19,539,068 |
| 2026-06-30 | 3.030 | 3.110 | 3.000 | 3.050 | 3.050 | 17,506,900 |
| 2026-06-29 | 3.070 | 3.110 | 2.960 | 3.030 | 3.030 | 17,632,188 |
| 2026-06-26 | 3.110 | 3.160 | 3.070 | 3.090 | 3.090 | 15,706,000 |
| 2026-06-25 | 3.200 | 3.200 | 3.100 | 3.140 | 3.140 | 16,859,699 |
| 2026-06-24 | 3.330 | 3.350 | 3.140 | 3.210 | 3.210 | 21,541,400 |
| 2026-06-23 | 3.230 | 3.420 | 3.220 | 3.350 | 3.350 | 22,122,801 |
| 2026-06-22 | 3.190 | 3.260 | 3.090 | 3.260 | 3.260 | 20,766,502 |
| 2026-06-18 | 3.260 | 3.270 | 3.150 | 3.190 | 3.190 | 19,568,500 |
| 2026-06-17 | 3.370 | 3.380 | 3.240 | 3.250 | 3.250 | 17,794,699 |
| 2026-06-16 | 3.310 | 3.480 | 3.210 | 3.400 | 3.400 | 28,690,480 |
| 2026-06-15 | 3.340 | 3.440 | 3.270 | 3.300 | 3.300 | 21,316,699 |
| 2026-06-12 | 3.350 | 3.390 | 3.280 | 3.350 | 3.350 | 15,399,980 |
| 2026-06-11 | 3.280 | 3.350 | 3.240 | 3.320 | 3.320 | 12,569,100 |
| 2026-06-10 | 3.350 | 3.370 | 3.250 | 3.310 | 3.310 | 16,430,221 |
| 2026-06-09 | 3.420 | 3.420 | 3.320 | 3.370 | 3.370 | 13,779,582 |
| 2026-06-08 | 3.440 | 3.510 | 3.360 | 3.400 | 3.400 | 20,166,805 |
| 2026-06-05 | 3.450 | 3.550 | 3.430 | 3.480 | 3.480 | 16,121,700 |
| 2026-06-04 | 3.560 | 3.610 | 3.430 | 3.480 | 3.480 | 19,669,801 |
| 2026-06-03 | 3.560 | 3.650 | 3.540 | 3.610 | 3.610 | 18,912,150 |
| 2026-06-02 | 3.620 | 3.620 | 3.500 | 3.560 | 3.560 | 14,408,300 |
| 2026-06-01 | 3.500 | 3.630 | 3.490 | 3.610 | 3.610 | 17,778,600 |
| 2026-05-29 | 3.570 | 3.590 | 3.490 | 3.520 | 3.520 | 17,084,551 |
| 2026-05-28 | 3.470 | 3.610 | 3.470 | 3.580 | 3.580 | 17,206,789 |
| 2026-05-27 | 3.570 | 3.610 | 3.460 | 3.490 | 3.490 | 18,708,010 |
| 2026-05-26 | 3.670 | 3.670 | 3.550 | 3.600 | 3.600 | 16,583,199 |
| 2026-05-25 | 3.740 | 3.780 | 3.610 | 3.660 | 3.660 | 23,301,100 |
| 2026-05-22 | 3.700 | 3.780 | 3.630 | 3.750 | 3.750 | 21,956,100 |
| 2026-05-21 | 3.800 | 3.870 | 3.630 | 3.640 | 3.640 | 26,377,500 |
| 2026-05-20 | 3.830 | 3.840 | 3.770 | 3.800 | 3.800 | 16,211,400 |
| 2026-05-19 | 3.810 | 3.860 | 3.760 | 3.850 | 3.850 | 19,617,801 |
| 2026-05-18 | 3.850 | 3.870 | 3.780 | 3.810 | 3.810 | 22,110,801 |
| 2026-05-15 | 3.940 | 3.940 | 3.830 | 3.880 | 3.880 | 19,737,600 |
| 2026-05-14 | 3.950 | 3.970 | 3.900 | 3.930 | 3.930 | 19,556,221 |
| 2026-05-13 | 3.960 | 4.000 | 3.930 | 3.940 | 3.940 | 21,751,641 |
| 2026-05-12 | 4.060 | 4.060 | 3.910 | 3.940 | 3.940 | 29,150,801 |
| 2026-05-11 | 4.060 | 4.080 | 4.020 | 4.060 | 4.060 | 21,209,400 |
| 2026-05-08 | 4.010 | 4.080 | 3.980 | 4.060 | 4.060 | 21,965,039 |
| 2026-05-07 | 4.060 | 4.070 | 3.970 | 4.010 | 4.010 | 26,830,010 |
| 2026-05-06 | 4.120 | 4.120 | 4.020 | 4.080 | 4.080 | 28,801,500 |
| 2026-04-30 | 3.990 | 4.150 | 3.970 | 4.110 | 4.110 | 38,312,922 |
| 2026-04-29 | 3.940 | 4.010 | 3.920 | 3.970 | 3.970 | 25,025,119 |
| 2026-04-28 | 3.880 | 3.990 | 3.850 | 3.970 | 3.970 | 33,643,633 |
| 2026-04-27 | 3.780 | 3.920 | 3.750 | 3.890 | 3.890 | 34,725,340 |
| 2026-04-24 | 3.710 | 3.800 | 3.690 | 3.760 | 3.760 | 22,837,100 |
| 2026-04-23 | 3.710 | 3.750 | 3.680 | 3.730 | 3.730 | 17,994,980 |
| 2026-04-22 | 3.710 | 3.740 | 3.690 | 3.700 | 3.700 | 12,916,580 |
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.