Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.500 | 4.200 | 3.500 | 4.090 | 4.080 | 180,394,640 |
| 2024-10-25 | 3.340 | 3.600 | 3.310 | 3.500 | 3.491 | 96,800,580 |
| 2024-10-24 | 3.280 | 3.440 | 3.230 | 3.360 | 3.352 | 56,996,708 |
| 2024-10-23 | 3.270 | 3.390 | 3.270 | 3.320 | 3.312 | 51,959,305 |
| 2024-10-22 | 3.390 | 3.420 | 3.260 | 3.300 | 3.292 | 69,898,205 |
| 2024-10-21 | 3.240 | 3.500 | 3.230 | 3.420 | 3.412 | 87,822,444 |
| 2024-10-18 | 3.160 | 3.280 | 3.090 | 3.250 | 3.242 | 51,516,446 |
| 2024-10-17 | 3.100 | 3.290 | 3.090 | 3.160 | 3.152 | 59,071,400 |
| 2024-10-16 | 2.990 | 3.190 | 2.960 | 3.140 | 3.132 | 48,347,300 |
| 2024-10-15 | 3.010 | 3.090 | 2.980 | 3.050 | 3.043 | 40,216,956 |
| 2024-10-14 | 2.960 | 3.070 | 2.960 | 3.050 | 3.043 | 38,440,444 |
| 2024-10-11 | 3.110 | 3.110 | 2.880 | 2.930 | 2.923 | 44,167,304 |
| 2024-10-10 | 3.090 | 3.250 | 2.970 | 3.130 | 3.122 | 58,198,970 |
| 2024-10-09 | 3.400 | 3.450 | 3.050 | 3.050 | 3.043 | 88,791,268 |
| 2024-10-08 | 3.790 | 3.790 | 3.260 | 3.650 | 3.641 | 112,464,358 |
| 2024-09-30 | 2.860 | 3.230 | 2.840 | 3.170 | 3.162 | 87,961,190 |
| 2024-09-27 | 2.700 | 2.840 | 2.660 | 2.780 | 2.773 | 49,261,926 |
| 2024-09-26 | 2.550 | 2.620 | 2.530 | 2.620 | 2.614 | 24,703,164 |
| 2024-09-25 | 2.520 | 2.610 | 2.510 | 2.550 | 2.544 | 29,278,506 |
| 2024-09-24 | 2.420 | 2.500 | 2.420 | 2.490 | 2.484 | 23,489,268 |
| 2024-09-23 | 2.430 | 2.440 | 2.390 | 2.410 | 2.404 | 11,217,400 |
| 2024-09-20 | 2.470 | 2.490 | 2.410 | 2.430 | 2.424 | 13,940,302 |
| 2024-09-19 | 2.420 | 2.500 | 2.410 | 2.470 | 2.464 | 19,811,900 |
| 2024-09-18 | 2.460 | 2.460 | 2.380 | 2.420 | 2.414 | 10,669,100 |
| 2024-09-13 | 2.480 | 2.510 | 2.440 | 2.450 | 2.444 | 12,343,400 |
| 2024-09-12 | 2.480 | 2.520 | 2.470 | 2.470 | 2.464 | 9,046,400 |
| 2024-09-11 | 2.520 | 2.530 | 2.470 | 2.480 | 2.474 | 11,786,800 |
| 2024-09-10 | 2.510 | 2.540 | 2.480 | 2.530 | 2.524 | 11,595,400 |
| 2024-09-09 | 2.500 | 2.520 | 2.450 | 2.500 | 2.494 | 12,092,400 |
| 2024-09-06 | 2.550 | 2.600 | 2.500 | 2.500 | 2.494 | 17,735,499 |
| 2024-09-05 | 2.530 | 2.560 | 2.510 | 2.550 | 2.544 | 10,352,600 |
| 2024-09-04 | 2.560 | 2.560 | 2.500 | 2.530 | 2.524 | 14,287,400 |
| 2024-09-03 | 2.580 | 2.600 | 2.530 | 2.570 | 2.564 | 12,672,000 |
| 2024-09-02 | 2.630 | 2.660 | 2.560 | 2.570 | 2.564 | 15,884,900 |
| 2024-08-30 | 2.570 | 2.680 | 2.560 | 2.640 | 2.634 | 23,637,900 |
| 2024-08-29 | 2.520 | 2.660 | 2.490 | 2.580 | 2.574 | 23,300,900 |
| 2024-08-28 | 2.550 | 2.590 | 2.500 | 2.540 | 2.534 | 16,183,300 |
| 2024-08-27 | 2.610 | 2.640 | 2.490 | 2.520 | 2.514 | 20,761,900 |
| 2024-08-26 | 2.530 | 2.670 | 2.530 | 2.640 | 2.634 | 25,579,000 |
| 2024-08-23 | 2.540 | 2.550 | 2.470 | 2.530 | 2.524 | 14,782,300 |
| 2024-08-22 | 2.570 | 2.580 | 2.500 | 2.510 | 2.504 | 12,577,900 |
| 2024-08-21 | 2.600 | 2.620 | 2.550 | 2.570 | 2.564 | 16,142,900 |
| 2024-08-20 | 2.680 | 2.720 | 2.610 | 2.630 | 2.624 | 19,582,000 |
| 2024-08-19 | 2.690 | 2.730 | 2.630 | 2.670 | 2.664 | 18,790,600 |
| 2024-08-16 | 2.700 | 2.750 | 2.640 | 2.690 | 2.683 | 29,327,400 |
| 2024-08-15 | 2.670 | 2.760 | 2.630 | 2.710 | 2.703 | 36,947,500 |
| 2024-08-14 | 2.600 | 2.750 | 2.580 | 2.660 | 2.654 | 43,232,700 |
| 2024-08-13 | 2.490 | 2.660 | 2.470 | 2.630 | 2.624 | 35,399,500 |
| 2024-08-12 | 2.550 | 2.550 | 2.480 | 2.490 | 2.484 | 15,353,600 |
| 2024-08-09 | 2.580 | 2.630 | 2.560 | 2.560 | 2.554 | 12,489,873 |
| 2024-08-08 | 2.610 | 2.630 | 2.540 | 2.570 | 2.564 | 19,853,605 |
| 2024-08-07 | 2.630 | 2.660 | 2.610 | 2.630 | 2.624 | 17,569,305 |
| 2024-08-06 | 2.630 | 2.680 | 2.590 | 2.640 | 2.634 | 26,550,200 |
| 2024-08-05 | 2.680 | 2.800 | 2.610 | 2.610 | 2.604 | 42,562,200 |
| 2024-08-02 | 2.640 | 2.920 | 2.620 | 2.730 | 2.723 | 59,810,094 |
| 2024-08-01 | 2.670 | 2.710 | 2.640 | 2.680 | 2.673 | 29,827,000 |
| 2024-07-31 | 2.580 | 2.670 | 2.520 | 2.650 | 2.644 | 29,386,510 |
| 2024-07-30 | 2.570 | 2.630 | 2.540 | 2.580 | 2.574 | 27,114,800 |
| 2024-07-29 | 2.500 | 2.580 | 2.490 | 2.570 | 2.564 | 26,250,582 |
| 2024-07-26 | 2.390 | 2.560 | 2.390 | 2.490 | 2.484 | 19,354,419 |
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.