Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.840 | 3.860 | 3.740 | 3.750 | 3.741 | 14,630,800 |
| 2025-04-23 | 3.880 | 3.890 | 3.780 | 3.860 | 3.851 | 19,427,900 |
| 2025-04-22 | 3.850 | 3.930 | 3.850 | 3.890 | 3.881 | 11,555,100 |
| 2025-04-21 | 3.730 | 3.900 | 3.730 | 3.870 | 3.861 | 16,853,500 |
| 2025-04-18 | 3.760 | 3.770 | 3.690 | 3.750 | 3.741 | 9,246,800 |
| 2025-04-17 | 3.720 | 3.790 | 3.690 | 3.750 | 3.741 | 10,419,900 |
| 2025-04-16 | 3.770 | 3.810 | 3.660 | 3.730 | 3.721 | 14,332,252 |
| 2025-04-15 | 3.810 | 3.840 | 3.770 | 3.790 | 3.781 | 11,635,500 |
| 2025-04-14 | 3.750 | 3.850 | 3.750 | 3.820 | 3.811 | 16,161,603 |
| 2025-04-11 | 3.650 | 3.750 | 3.650 | 3.710 | 3.701 | 14,925,300 |
| 2025-04-10 | 3.650 | 3.800 | 3.650 | 3.710 | 3.701 | 25,520,902 |
| 2025-04-09 | 3.440 | 3.630 | 3.250 | 3.600 | 3.591 | 27,206,000 |
| 2025-04-08 | 3.510 | 3.630 | 3.440 | 3.510 | 3.501 | 22,937,700 |
| 2025-04-07 | 3.650 | 3.790 | 3.330 | 3.450 | 3.442 | 35,523,500 |
| 2025-04-03 | 3.980 | 4.050 | 3.970 | 4.020 | 4.010 | 9,899,400 |
| 2025-04-02 | 4.000 | 4.060 | 3.990 | 4.010 | 4.000 | 9,829,700 |
| 2025-04-01 | 4.020 | 4.080 | 4.020 | 4.030 | 4.020 | 12,000,700 |
| 2025-03-31 | 4.090 | 4.100 | 3.980 | 4.010 | 4.000 | 16,592,600 |
| 2025-03-28 | 4.140 | 4.190 | 4.050 | 4.050 | 4.040 | 20,649,200 |
| 2025-03-27 | 4.140 | 4.210 | 4.090 | 4.140 | 4.130 | 16,958,300 |
| 2025-03-26 | 4.150 | 4.220 | 4.110 | 4.170 | 4.160 | 17,289,100 |
| 2025-03-25 | 4.160 | 4.220 | 4.100 | 4.150 | 4.140 | 16,543,752 |
| 2025-03-24 | 4.300 | 4.320 | 4.090 | 4.180 | 4.170 | 32,440,578 |
| 2025-03-21 | 4.600 | 4.700 | 4.280 | 4.330 | 4.319 | 65,399,000 |
| 2025-03-20 | 4.360 | 4.520 | 4.340 | 4.450 | 4.439 | 33,399,849 |
| 2025-03-19 | 4.350 | 4.400 | 4.300 | 4.360 | 4.349 | 20,370,600 |
| 2025-03-18 | 4.390 | 4.430 | 4.330 | 4.360 | 4.349 | 18,373,914 |
| 2025-03-17 | 4.410 | 4.410 | 4.340 | 4.390 | 4.379 | 29,609,700 |
| 2025-03-14 | 4.170 | 4.340 | 4.170 | 4.330 | 4.319 | 38,494,588 |
| 2025-03-13 | 4.260 | 4.270 | 4.080 | 4.200 | 4.190 | 26,712,200 |
| 2025-03-12 | 4.150 | 4.310 | 4.140 | 4.250 | 4.240 | 35,501,000 |
| 2025-03-11 | 4.000 | 4.160 | 3.960 | 4.160 | 4.150 | 36,089,620 |
| 2025-03-10 | 4.020 | 4.090 | 3.980 | 4.010 | 4.000 | 15,193,100 |
| 2025-03-07 | 4.080 | 4.140 | 4.020 | 4.030 | 4.020 | 22,567,100 |
| 2025-03-06 | 4.050 | 4.110 | 4.040 | 4.100 | 4.090 | 19,557,820 |
| 2025-03-05 | 4.030 | 4.050 | 3.980 | 4.050 | 4.040 | 17,463,200 |
| 2025-03-04 | 4.020 | 4.050 | 3.970 | 4.050 | 4.040 | 16,016,900 |
| 2025-03-03 | 4.090 | 4.140 | 3.990 | 4.010 | 4.000 | 21,269,300 |
| 2025-02-28 | 4.210 | 4.260 | 4.080 | 4.080 | 4.070 | 26,107,900 |
| 2025-02-27 | 4.310 | 4.370 | 4.210 | 4.260 | 4.250 | 24,152,700 |
| 2025-02-26 | 4.300 | 4.320 | 4.240 | 4.290 | 4.280 | 22,721,004 |
| 2025-02-25 | 4.290 | 4.370 | 4.230 | 4.300 | 4.290 | 26,751,900 |
| 2025-02-24 | 4.180 | 4.360 | 4.150 | 4.340 | 4.329 | 40,916,380 |
| 2025-02-21 | 4.210 | 4.210 | 4.090 | 4.170 | 4.160 | 24,937,563 |
| 2025-02-20 | 4.120 | 4.220 | 4.110 | 4.210 | 4.200 | 20,488,959 |
| 2025-02-19 | 4.090 | 4.160 | 4.090 | 4.140 | 4.130 | 16,845,555 |
| 2025-02-18 | 4.300 | 4.300 | 4.080 | 4.110 | 4.100 | 27,613,700 |
| 2025-02-17 | 4.220 | 4.340 | 4.220 | 4.300 | 4.290 | 25,856,300 |
| 2025-02-14 | 4.310 | 4.320 | 4.210 | 4.260 | 4.250 | 27,732,559 |
| 2025-02-13 | 4.370 | 4.490 | 4.320 | 4.330 | 4.319 | 39,687,502 |
| 2025-02-12 | 4.230 | 4.390 | 4.210 | 4.340 | 4.329 | 34,687,600 |
| 2025-02-11 | 4.270 | 4.290 | 4.170 | 4.240 | 4.230 | 25,890,940 |
| 2025-02-10 | 4.200 | 4.270 | 4.180 | 4.270 | 4.260 | 28,735,698 |
| 2025-02-07 | 4.150 | 4.270 | 4.140 | 4.200 | 4.190 | 34,214,558 |
| 2025-02-06 | 4.080 | 4.180 | 4.040 | 4.180 | 4.170 | 28,793,900 |
| 2025-02-05 | 4.090 | 4.120 | 4.040 | 4.100 | 4.090 | 19,589,800 |
| 2025-01-27 | 4.090 | 4.140 | 4.020 | 4.060 | 4.050 | 16,268,641 |
| 2025-01-24 | 4.100 | 4.100 | 4.020 | 4.080 | 4.070 | 24,110,341 |
| 2025-01-23 | 4.090 | 4.260 | 4.080 | 4.130 | 4.120 | 35,712,181 |
| 2025-01-22 | 4.040 | 4.140 | 3.990 | 4.070 | 4.060 | 30,430,400 |
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.