Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.360 | 3.370 | 3.300 | 3.360 | 3.360 | 10,275,800 |
| 2026-10-19 | 3.370 | 3.420 | 3.320 | 3.350 | 3.350 | 13,902,500 |
| 2026-10-16 | 3.380 | 3.450 | 3.370 | 3.400 | 3.400 | 13,896,500 |
| 2026-10-15 | 3.390 | 3.430 | 3.330 | 3.350 | 3.350 | 16,652,301 |
| 2026-10-14 | 3.450 | 3.490 | 3.410 | 3.410 | 3.410 | 12,279,300 |
| 2026-10-13 | 3.380 | 3.470 | 3.320 | 3.450 | 3.450 | 17,729,199 |
| 2026-10-12 | 3.490 | 3.520 | 3.380 | 3.400 | 3.400 | 14,490,200 |
| 2026-10-09 | 3.440 | 3.510 | 3.370 | 3.510 | 3.510 | 16,427,650 |
| 2026-10-08 | 3.460 | 3.540 | 3.430 | 3.470 | 3.470 | 16,140,900 |
| 2026-09-30 | 3.470 | 3.500 | 3.440 | 3.460 | 3.460 | 12,059,400 |
| 2026-09-29 | 3.420 | 3.490 | 3.410 | 3.460 | 3.460 | 12,158,000 |
| 2026-09-28 | 3.460 | 3.470 | 3.390 | 3.420 | 3.420 | 11,748,082 |
| 2026-09-24 | 3.450 | 3.480 | 3.420 | 3.460 | 3.460 | 14,409,705 |
| 2026-09-23 | 3.510 | 3.520 | 3.410 | 3.420 | 3.420 | 17,624,900 |
| 2026-09-22 | 3.540 | 3.560 | 3.490 | 3.520 | 3.520 | 17,185,400 |
| 2026-09-21 | 3.480 | 3.560 | 3.460 | 3.550 | 3.550 | 19,061,301 |
| 2026-09-18 | 3.490 | 3.530 | 3.460 | 3.480 | 3.480 | 16,725,199 |
| 2026-09-17 | 3.470 | 3.510 | 3.430 | 3.490 | 3.490 | 21,759,600 |
| 2026-09-16 | 3.450 | 3.560 | 3.430 | 3.510 | 3.510 | 25,692,287 |
| 2026-09-15 | 3.500 | 3.570 | 3.450 | 3.470 | 3.470 | 29,511,490 |
| 2026-09-14 | 3.650 | 3.690 | 3.480 | 3.540 | 3.540 | 38,747,391 |
| 2026-09-11 | 3.880 | 3.920 | 3.560 | 3.580 | 3.580 | 70,421,320 |
| 2026-09-10 | 3.770 | 4.060 | 3.770 | 3.840 | 3.840 | 95,573,586 |
| 2026-09-09 | 3.600 | 3.830 | 3.580 | 3.730 | 3.730 | 51,778,344 |
| 2026-09-08 | 3.520 | 3.630 | 3.500 | 3.620 | 3.620 | 18,699,400 |
| 2026-09-07 | 3.500 | 3.540 | 3.490 | 3.510 | 3.510 | 9,856,130 |
| 2026-09-04 | 3.520 | 3.580 | 3.490 | 3.510 | 3.510 | 13,911,130 |
| 2026-09-03 | 3.590 | 3.600 | 3.490 | 3.520 | 3.520 | 17,284,500 |
| 2026-09-02 | 3.670 | 3.710 | 3.540 | 3.570 | 3.570 | 24,634,400 |
| 2026-09-01 | 3.660 | 3.700 | 3.610 | 3.620 | 3.620 | 25,870,100 |
| 2026-08-31 | 3.560 | 3.650 | 3.550 | 3.650 | 3.650 | 25,126,000 |
| 2026-08-28 | 3.520 | 3.600 | 3.490 | 3.580 | 3.580 | 21,753,699 |
| 2026-08-27 | 3.480 | 3.540 | 3.460 | 3.530 | 3.530 | 17,080,000 |
| 2026-08-26 | 3.450 | 3.530 | 3.450 | 3.510 | 3.510 | 24,464,500 |
| 2026-08-25 | 3.480 | 3.560 | 3.470 | 3.510 | 3.510 | 35,970,801 |
| 2026-08-24 | 3.400 | 3.750 | 3.380 | 3.510 | 3.510 | 58,168,156 |
| 2026-08-21 | 3.250 | 3.400 | 3.240 | 3.380 | 3.380 | 24,634,191 |
| 2026-08-20 | 3.250 | 3.300 | 3.220 | 3.280 | 3.280 | 12,134,920 |
| 2026-08-19 | 3.320 | 3.360 | 3.210 | 3.220 | 3.220 | 13,840,800 |
| 2026-08-18 | 3.370 | 3.390 | 3.310 | 3.340 | 3.340 | 12,218,800 |
| 2026-08-17 | 3.270 | 3.350 | 3.240 | 3.350 | 3.350 | 14,546,100 |
| 2026-08-14 | 3.320 | 3.330 | 3.240 | 3.270 | 3.270 | 16,748,400 |
| 2026-08-13 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 17,129,000 |
| 2026-08-12 | 3.320 | 3.380 | 3.310 | 3.360 | 3.360 | 17,041,201 |
| 2026-08-11 | 3.350 | 3.380 | 3.310 | 3.330 | 3.330 | 10,823,800 |
| 2026-08-10 | 3.260 | 3.370 | 3.240 | 3.350 | 3.350 | 22,440,500 |
| 2026-08-07 | 3.320 | 3.330 | 3.220 | 3.260 | 3.260 | 15,193,700 |
| 2026-08-06 | 3.280 | 3.330 | 3.250 | 3.310 | 3.310 | 14,367,100 |
| 2026-08-05 | 3.300 | 3.330 | 3.260 | 3.290 | 3.290 | 13,539,824 |
| 2026-08-04 | 3.290 | 3.340 | 3.270 | 3.320 | 3.320 | 15,868,448 |
| 2026-08-03 | 3.240 | 3.290 | 3.210 | 3.280 | 3.280 | 16,350,400 |
| 2026-07-31 | 3.140 | 3.250 | 3.080 | 3.240 | 3.240 | 19,206,049 |
| 2026-07-30 | 3.200 | 3.290 | 3.140 | 3.150 | 3.150 | 22,087,301 |
| 2026-07-29 | 3.140 | 3.230 | 3.140 | 3.180 | 3.180 | 17,742,900 |
| 2026-07-28 | 3.090 | 3.180 | 3.070 | 3.140 | 3.140 | 17,954,488 |
| 2026-07-27 | 2.940 | 3.130 | 2.870 | 3.130 | 3.130 | 27,536,934 |
| 2026-07-24 | 3.240 | 3.310 | 3.060 | 3.070 | 3.070 | 33,567,176 |
| 2026-07-23 | 3.170 | 3.280 | 3.120 | 3.270 | 3.270 | 32,633,225 |
| 2026-07-22 | 3.230 | 3.340 | 3.160 | 3.220 | 3.220 | 36,084,125 |
| 2026-07-21 | 3.350 | 3.400 | 3.140 | 3.280 | 3.280 | 54,333,500 |
Page 1 of 3 · 121 trading daysOlder →
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.