Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.130 | 5.450 | 4.740 | 4.840 | 4.840 | 201,940,620 |
| 2025-07-22 | 4.390 | 4.630 | 4.250 | 4.620 | 4.620 | 104,550,091 |
| 2025-07-21 | 4.160 | 4.380 | 4.120 | 4.320 | 4.320 | 77,948,733 |
| 2025-07-18 | 4.020 | 4.060 | 3.990 | 4.010 | 4.010 | 12,047,700 |
| 2025-07-17 | 4.040 | 4.070 | 4.010 | 4.020 | 4.020 | 10,507,500 |
| 2025-07-16 | 3.990 | 4.050 | 3.950 | 4.040 | 4.040 | 12,828,800 |
| 2025-07-15 | 4.050 | 4.060 | 3.960 | 3.980 | 3.980 | 16,790,900 |
| 2025-07-14 | 4.070 | 4.100 | 4.040 | 4.050 | 4.050 | 12,592,100 |
| 2025-07-11 | 4.090 | 4.110 | 4.040 | 4.080 | 4.080 | 17,028,300 |
| 2025-07-10 | 4.010 | 4.120 | 4.000 | 4.110 | 4.110 | 28,605,900 |
| 2025-07-09 | 4.020 | 4.040 | 4.000 | 4.020 | 4.020 | 11,898,500 |
| 2025-07-08 | 3.980 | 4.020 | 3.970 | 4.010 | 4.010 | 11,590,488 |
| 2025-07-07 | 3.940 | 3.990 | 3.930 | 3.990 | 3.990 | 8,578,000 |
| 2025-07-04 | 4.010 | 4.010 | 3.940 | 3.950 | 3.950 | 14,628,300 |
| 2025-07-03 | 4.010 | 4.020 | 3.980 | 4.000 | 4.000 | 12,246,000 |
| 2025-07-02 | 3.990 | 4.040 | 3.990 | 4.020 | 4.020 | 14,530,400 |
| 2025-07-01 | 4.040 | 4.060 | 3.990 | 4.010 | 4.010 | 17,862,588 |
| 2025-06-30 | 4.050 | 4.060 | 4.020 | 4.050 | 4.050 | 20,704,878 |
| 2025-06-27 | 4.080 | 4.100 | 4.040 | 4.040 | 4.040 | 27,322,110 |
| 2025-06-26 | 4.050 | 4.140 | 3.990 | 4.140 | 4.140 | 45,120,010 |
| 2025-06-25 | 4.080 | 4.100 | 3.980 | 4.040 | 4.040 | 38,404,500 |
| 2025-06-24 | 4.110 | 4.160 | 4.020 | 4.080 | 4.080 | 63,826,776 |
| 2025-06-23 | 4.240 | 4.430 | 4.140 | 4.300 | 4.300 | 68,937,076 |
| 2025-06-20 | 4.190 | 4.230 | 4.080 | 4.120 | 4.110 | 54,004,301 |
| 2025-06-19 | 3.930 | 4.490 | 3.930 | 4.290 | 4.280 | 98,364,101 |
| 2025-06-18 | 3.940 | 4.150 | 3.940 | 4.000 | 3.990 | 39,107,129 |
| 2025-06-17 | 3.880 | 3.960 | 3.780 | 3.950 | 3.940 | 35,587,381 |
| 2025-06-16 | 3.860 | 4.010 | 3.850 | 3.910 | 3.900 | 42,105,820 |
| 2025-06-13 | 4.190 | 4.330 | 3.920 | 3.970 | 3.960 | 67,092,300 |
| 2025-06-12 | 3.900 | 3.910 | 3.840 | 3.870 | 3.861 | 10,002,300 |
| 2025-06-11 | 3.860 | 3.920 | 3.860 | 3.900 | 3.891 | 9,355,900 |
| 2025-06-10 | 3.930 | 3.940 | 3.820 | 3.870 | 3.861 | 13,877,900 |
| 2025-06-09 | 3.850 | 3.930 | 3.830 | 3.920 | 3.910 | 13,365,600 |
| 2025-06-06 | 3.820 | 3.870 | 3.810 | 3.850 | 3.841 | 12,678,500 |
| 2025-06-05 | 3.800 | 3.830 | 3.770 | 3.820 | 3.811 | 12,441,504 |
| 2025-06-04 | 3.760 | 3.800 | 3.750 | 3.790 | 3.781 | 9,876,500 |
| 2025-06-03 | 3.720 | 3.790 | 3.720 | 3.760 | 3.751 | 6,693,460 |
| 2025-05-30 | 3.790 | 3.790 | 3.720 | 3.740 | 3.731 | 11,511,900 |
| 2025-05-29 | 3.740 | 3.820 | 3.720 | 3.800 | 3.791 | 10,686,203 |
| 2025-05-28 | 3.810 | 3.810 | 3.720 | 3.740 | 3.731 | 9,414,900 |
| 2025-05-27 | 3.770 | 3.800 | 3.730 | 3.800 | 3.791 | 11,677,700 |
| 2025-05-26 | 3.720 | 3.790 | 3.720 | 3.770 | 3.761 | 8,598,000 |
| 2025-05-23 | 3.810 | 3.820 | 3.720 | 3.720 | 3.711 | 13,886,200 |
| 2025-05-22 | 3.890 | 3.910 | 3.800 | 3.810 | 3.801 | 14,607,500 |
| 2025-05-21 | 3.960 | 4.010 | 3.900 | 3.900 | 3.891 | 16,908,800 |
| 2025-05-20 | 3.910 | 4.030 | 3.890 | 3.980 | 3.970 | 25,443,300 |
| 2025-05-19 | 3.810 | 3.960 | 3.810 | 3.910 | 3.900 | 25,051,700 |
| 2025-05-16 | 3.790 | 3.840 | 3.760 | 3.800 | 3.791 | 11,204,164 |
| 2025-05-15 | 3.840 | 3.840 | 3.790 | 3.800 | 3.791 | 9,956,600 |
| 2025-05-14 | 3.870 | 3.870 | 3.800 | 3.840 | 3.831 | 14,308,000 |
| 2025-05-13 | 3.950 | 3.950 | 3.850 | 3.870 | 3.861 | 14,016,700 |
| 2025-05-12 | 3.910 | 3.910 | 3.860 | 3.900 | 3.891 | 9,721,057 |
| 2025-05-09 | 3.930 | 3.930 | 3.850 | 3.860 | 3.851 | 12,088,100 |
| 2025-05-08 | 3.860 | 3.950 | 3.830 | 3.930 | 3.920 | 14,285,044 |
| 2025-05-07 | 3.910 | 3.940 | 3.850 | 3.890 | 3.881 | 15,647,400 |
| 2025-05-06 | 3.790 | 3.880 | 3.790 | 3.870 | 3.861 | 13,177,544 |
| 2025-04-30 | 3.810 | 3.840 | 3.770 | 3.790 | 3.781 | 12,073,604 |
| 2025-04-29 | 3.720 | 3.820 | 3.690 | 3.790 | 3.781 | 11,624,122 |
| 2025-04-28 | 3.800 | 3.800 | 3.680 | 3.710 | 3.701 | 13,242,300 |
| 2025-04-25 | 3.770 | 3.820 | 3.740 | 3.770 | 3.761 | 10,282,300 |
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.