Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.020 | 4.080 | 4.000 | 4.070 | 4.070 | 13,888,200 |
| 2026-01-16 | 4.040 | 4.050 | 3.980 | 4.030 | 4.030 | 15,704,000 |
| 2026-01-15 | 4.090 | 4.090 | 4.010 | 4.030 | 4.030 | 20,804,900 |
| 2026-01-14 | 4.080 | 4.190 | 4.060 | 4.120 | 4.120 | 34,150,980 |
| 2026-01-13 | 4.150 | 4.170 | 4.070 | 4.090 | 4.090 | 28,936,976 |
| 2026-01-12 | 4.120 | 4.150 | 4.080 | 4.150 | 4.150 | 29,766,702 |
| 2026-01-09 | 4.160 | 4.180 | 4.090 | 4.130 | 4.130 | 21,481,900 |
| 2026-01-08 | 4.070 | 4.120 | 4.030 | 4.090 | 4.090 | 19,338,100 |
| 2026-01-07 | 4.110 | 4.120 | 4.040 | 4.040 | 4.040 | 25,109,164 |
| 2026-01-06 | 4.050 | 4.160 | 4.050 | 4.120 | 4.120 | 36,498,030 |
| 2026-01-05 | 4.340 | 4.490 | 4.050 | 4.080 | 4.080 | 46,861,478 |
| 2025-12-31 | 3.970 | 3.970 | 3.900 | 3.950 | 3.950 | 12,219,900 |
| 2025-12-30 | 3.980 | 4.030 | 3.940 | 3.960 | 3.960 | 12,239,200 |
| 2025-12-29 | 3.970 | 4.030 | 3.940 | 4.000 | 4.000 | 11,792,200 |
| 2025-12-26 | 3.960 | 4.000 | 3.920 | 3.970 | 3.970 | 14,617,263 |
| 2025-12-25 | 3.850 | 4.000 | 3.840 | 3.970 | 3.970 | 19,435,724 |
| 2025-12-24 | 3.820 | 3.850 | 3.790 | 3.840 | 3.840 | 9,315,600 |
| 2025-12-23 | 3.890 | 3.900 | 3.810 | 3.830 | 3.830 | 9,509,500 |
| 2025-12-22 | 3.900 | 3.920 | 3.870 | 3.880 | 3.880 | 9,322,100 |
| 2025-12-19 | 3.790 | 3.920 | 3.780 | 3.900 | 3.900 | 12,910,200 |
| 2025-12-18 | 3.760 | 3.840 | 3.740 | 3.790 | 3.790 | 10,048,500 |
| 2025-12-17 | 3.750 | 3.780 | 3.690 | 3.770 | 3.770 | 11,305,500 |
| 2025-12-16 | 3.870 | 3.870 | 3.750 | 3.750 | 3.750 | 13,903,400 |
| 2025-12-15 | 3.880 | 3.910 | 3.840 | 3.870 | 3.870 | 8,960,000 |
| 2025-12-12 | 3.900 | 3.940 | 3.860 | 3.880 | 3.880 | 11,009,600 |
| 2025-12-11 | 3.990 | 4.000 | 3.910 | 3.910 | 3.910 | 10,332,000 |
| 2025-12-10 | 4.020 | 4.040 | 3.980 | 3.990 | 3.990 | 10,019,600 |
| 2025-12-09 | 4.050 | 4.070 | 4.000 | 4.020 | 4.020 | 11,816,858 |
| 2025-12-08 | 4.000 | 4.080 | 4.000 | 4.050 | 4.050 | 11,927,300 |
| 2025-12-05 | 3.950 | 4.010 | 3.910 | 4.000 | 4.000 | 10,652,765 |
| 2025-12-04 | 4.020 | 4.030 | 3.930 | 3.940 | 3.940 | 16,006,000 |
| 2025-12-03 | 4.060 | 4.090 | 4.010 | 4.030 | 4.030 | 13,405,737 |
| 2025-12-02 | 4.110 | 4.120 | 4.030 | 4.080 | 4.080 | 12,979,966 |
| 2025-12-01 | 4.060 | 4.130 | 4.050 | 4.100 | 4.100 | 11,658,700 |
| 2025-11-28 | 4.000 | 4.070 | 3.980 | 4.060 | 4.060 | 12,318,002 |
| 2025-11-27 | 4.000 | 4.040 | 3.990 | 4.000 | 4.000 | 9,333,660 |
| 2025-11-26 | 4.020 | 4.100 | 4.000 | 4.010 | 4.010 | 14,420,299 |
| 2025-11-25 | 4.030 | 4.070 | 4.010 | 4.030 | 4.030 | 12,890,100 |
| 2025-11-24 | 4.010 | 4.050 | 3.960 | 4.020 | 4.020 | 15,094,324 |
| 2025-11-21 | 4.190 | 4.240 | 3.950 | 3.980 | 3.980 | 30,255,492 |
| 2025-11-20 | 4.270 | 4.290 | 4.190 | 4.220 | 4.220 | 15,951,424 |
| 2025-11-19 | 4.360 | 4.380 | 4.240 | 4.250 | 4.250 | 20,546,800 |
| 2025-11-18 | 4.450 | 4.460 | 4.320 | 4.370 | 4.370 | 20,787,400 |
| 2025-11-17 | 4.400 | 4.480 | 4.380 | 4.460 | 4.460 | 20,365,802 |
| 2025-11-14 | 4.390 | 4.470 | 4.380 | 4.410 | 4.410 | 19,051,450 |
| 2025-11-13 | 4.340 | 4.450 | 4.300 | 4.420 | 4.420 | 27,431,402 |
| 2025-11-12 | 4.370 | 4.390 | 4.310 | 4.340 | 4.340 | 16,423,000 |
| 2025-11-11 | 4.360 | 4.390 | 4.320 | 4.380 | 4.380 | 17,836,704 |
| 2025-11-10 | 4.310 | 4.420 | 4.270 | 4.360 | 4.360 | 27,119,721 |
| 2025-11-07 | 4.280 | 4.340 | 4.270 | 4.300 | 4.300 | 15,643,424 |
| 2025-11-06 | 4.330 | 4.350 | 4.250 | 4.300 | 4.300 | 19,532,092 |
| 2025-11-05 | 4.280 | 4.360 | 4.270 | 4.340 | 4.340 | 28,126,703 |
| 2025-11-04 | 4.230 | 4.390 | 4.190 | 4.350 | 4.350 | 37,116,100 |
| 2025-11-03 | 4.180 | 4.230 | 4.160 | 4.220 | 4.220 | 16,320,553 |
| 2025-10-31 | 4.170 | 4.210 | 4.130 | 4.180 | 4.180 | 11,908,249 |
| 2025-10-30 | 4.170 | 4.200 | 4.120 | 4.150 | 4.150 | 18,417,700 |
| 2025-10-29 | 4.240 | 4.250 | 4.170 | 4.190 | 4.190 | 20,453,800 |
| 2025-10-28 | 4.250 | 4.290 | 4.230 | 4.250 | 4.250 | 18,139,017 |
| 2025-10-27 | 4.250 | 4.280 | 4.190 | 4.260 | 4.260 | 24,491,300 |
| 2025-10-24 | 4.360 | 4.430 | 4.240 | 4.290 | 4.290 | 38,202,544 |
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.