Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.080 | 4.120 | 3.950 | 3.990 | 3.980 | 19,753,500 |
| 2025-01-20 | 4.100 | 4.140 | 4.050 | 4.090 | 4.080 | 16,509,400 |
| 2025-01-17 | 4.080 | 4.090 | 4.010 | 4.050 | 4.040 | 19,085,600 |
| 2025-01-16 | 4.120 | 4.120 | 4.040 | 4.110 | 4.100 | 25,579,475 |
| 2025-01-15 | 4.110 | 4.150 | 4.050 | 4.060 | 4.050 | 26,437,200 |
| 2025-01-14 | 3.980 | 4.170 | 3.980 | 4.150 | 4.140 | 37,282,254 |
| 2025-01-13 | 3.930 | 4.050 | 3.900 | 3.950 | 3.940 | 26,226,117 |
| 2025-01-10 | 4.020 | 4.230 | 3.950 | 4.040 | 4.030 | 46,270,507 |
| 2025-01-09 | 3.810 | 4.400 | 3.810 | 4.040 | 4.030 | 66,075,534 |
| 2025-01-08 | 3.770 | 3.820 | 3.660 | 3.790 | 3.781 | 20,237,017 |
| 2025-01-07 | 3.650 | 3.780 | 3.650 | 3.780 | 3.771 | 19,105,117 |
| 2025-01-06 | 3.670 | 3.710 | 3.520 | 3.640 | 3.631 | 18,694,158 |
| 2025-01-03 | 3.920 | 3.940 | 3.660 | 3.670 | 3.661 | 24,627,700 |
| 2025-01-02 | 3.930 | 4.020 | 3.840 | 3.900 | 3.891 | 22,718,588 |
| 2024-12-31 | 4.050 | 4.090 | 3.940 | 3.960 | 3.950 | 19,657,683 |
| 2024-12-30 | 4.150 | 4.150 | 4.020 | 4.050 | 4.040 | 20,958,600 |
| 2024-12-27 | 4.040 | 4.180 | 4.030 | 4.150 | 4.140 | 29,600,940 |
| 2024-12-26 | 4.020 | 4.100 | 4.000 | 4.020 | 4.010 | 19,815,000 |
| 2024-12-25 | 4.120 | 4.120 | 3.910 | 4.050 | 4.040 | 31,968,900 |
| 2024-12-24 | 4.130 | 4.220 | 4.060 | 4.130 | 4.120 | 25,171,177 |
| 2024-12-23 | 4.360 | 4.480 | 4.090 | 4.100 | 4.090 | 38,337,070 |
| 2024-12-20 | 4.260 | 4.420 | 4.240 | 4.350 | 4.339 | 29,555,270 |
| 2024-12-19 | 4.250 | 4.270 | 4.160 | 4.240 | 4.230 | 27,370,958 |
| 2024-12-18 | 4.300 | 4.330 | 4.200 | 4.250 | 4.240 | 27,249,200 |
| 2024-12-17 | 4.500 | 4.530 | 4.240 | 4.270 | 4.260 | 46,151,118 |
| 2024-12-16 | 4.680 | 4.720 | 4.510 | 4.540 | 4.529 | 37,612,600 |
| 2024-12-13 | 4.730 | 4.820 | 4.650 | 4.680 | 4.669 | 41,872,360 |
| 2024-12-12 | 4.810 | 4.820 | 4.680 | 4.790 | 4.778 | 51,639,992 |
| 2024-12-11 | 4.880 | 4.930 | 4.780 | 4.830 | 4.818 | 44,378,600 |
| 2024-12-10 | 4.910 | 4.990 | 4.850 | 4.870 | 4.858 | 61,293,261 |
| 2024-12-09 | 4.940 | 5.000 | 4.750 | 4.810 | 4.798 | 48,087,220 |
| 2024-12-06 | 4.810 | 4.990 | 4.730 | 4.930 | 4.918 | 53,987,000 |
| 2024-12-05 | 4.820 | 4.930 | 4.800 | 4.870 | 4.858 | 37,536,900 |
| 2024-12-04 | 5.020 | 5.050 | 4.780 | 4.820 | 4.808 | 62,727,580 |
| 2024-12-03 | 5.040 | 5.200 | 4.980 | 5.100 | 5.088 | 76,389,320 |
| 2024-12-02 | 4.900 | 5.100 | 4.870 | 5.030 | 5.018 | 76,108,469 |
| 2024-11-29 | 4.840 | 4.990 | 4.700 | 4.900 | 4.888 | 68,186,890 |
| 2024-11-28 | 4.710 | 5.240 | 4.670 | 4.900 | 4.888 | 92,376,600 |
| 2024-11-27 | 4.650 | 4.790 | 4.530 | 4.760 | 4.748 | 55,772,620 |
| 2024-11-26 | 5.010 | 5.120 | 4.700 | 4.730 | 4.718 | 74,095,757 |
| 2024-11-25 | 4.800 | 5.080 | 4.600 | 5.060 | 5.048 | 106,322,998 |
| 2024-11-22 | 5.220 | 5.410 | 4.790 | 4.850 | 4.838 | 146,230,041 |
| 2024-11-21 | 5.510 | 6.090 | 5.240 | 5.330 | 5.317 | 229,561,483 |
| 2024-11-20 | 4.780 | 5.620 | 4.780 | 5.620 | 5.606 | 173,773,843 |
| 2024-11-19 | 5.390 | 5.390 | 4.610 | 4.680 | 4.669 | 176,874,941 |
| 2024-11-18 | 4.490 | 4.490 | 4.490 | 4.490 | 4.479 | 0 |
| 2024-11-15 | 4.490 | 4.490 | 4.490 | 4.490 | 4.479 | 0 |
| 2024-11-14 | 4.490 | 4.490 | 4.490 | 4.490 | 4.479 | 0 |
| 2024-11-13 | 4.240 | 4.510 | 4.130 | 4.490 | 4.479 | 94,204,173 |
| 2024-11-12 | 4.550 | 4.550 | 4.240 | 4.290 | 4.280 | 75,158,319 |
| 2024-11-11 | 4.320 | 4.460 | 4.280 | 4.420 | 4.409 | 74,669,385 |
| 2024-11-08 | 4.540 | 4.690 | 4.380 | 4.380 | 4.369 | 97,599,885 |
| 2024-11-07 | 4.170 | 5.000 | 4.020 | 4.530 | 4.519 | 138,049,006 |
| 2024-11-06 | 4.190 | 4.480 | 4.190 | 4.280 | 4.270 | 118,095,219 |
| 2024-11-05 | 4.050 | 4.170 | 4.040 | 4.120 | 4.110 | 97,977,160 |
| 2024-11-04 | 4.040 | 4.040 | 3.900 | 3.990 | 3.980 | 79,454,100 |
| 2024-11-01 | 4.380 | 4.490 | 3.870 | 4.080 | 4.070 | 168,357,860 |
| 2024-10-31 | 4.900 | 5.000 | 4.380 | 4.500 | 4.489 | 254,409,737 |
| 2024-10-30 | 3.780 | 4.560 | 3.690 | 4.560 | 4.549 | 183,309,886 |
| 2024-10-29 | 4.050 | 4.200 | 3.760 | 3.800 | 3.791 | 127,933,361 |
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.