Jiangsu Baoli Asphalt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.680 | 2.740 | 2.600 | 2.730 | 2.723 | 30,766,000 |
| 2024-01-23 | 2.680 | 2.720 | 2.620 | 2.680 | 2.673 | 26,371,600 |
| 2024-01-22 | 2.830 | 2.850 | 2.650 | 2.670 | 2.664 | 30,328,171 |
| 2024-01-19 | 2.880 | 2.900 | 2.820 | 2.820 | 2.813 | 18,033,600 |
| 2024-01-18 | 2.860 | 2.910 | 2.800 | 2.880 | 2.873 | 29,223,600 |
| 2024-01-17 | 2.960 | 2.980 | 2.880 | 2.880 | 2.873 | 19,215,300 |
| 2024-01-16 | 3.000 | 3.010 | 2.920 | 2.970 | 2.963 | 26,636,751 |
| 2024-01-15 | 2.990 | 3.030 | 2.980 | 3.000 | 2.993 | 22,367,800 |
| 2024-01-12 | 3.080 | 3.080 | 3.000 | 3.010 | 3.003 | 27,409,500 |
| 2024-01-11 | 3.000 | 3.090 | 3.000 | 3.080 | 3.073 | 28,980,800 |
| 2024-01-10 | 3.060 | 3.070 | 2.990 | 3.000 | 2.993 | 23,069,300 |
| 2024-01-09 | 3.020 | 3.100 | 3.020 | 3.040 | 3.033 | 25,898,900 |
| 2024-01-08 | 3.070 | 3.130 | 3.020 | 3.020 | 3.013 | 25,015,300 |
| 2024-01-05 | 3.160 | 3.170 | 3.060 | 3.070 | 3.063 | 27,763,500 |
| 2024-01-04 | 3.180 | 3.190 | 3.130 | 3.160 | 3.152 | 22,620,341 |
| 2024-01-03 | 3.210 | 3.260 | 3.150 | 3.180 | 3.172 | 28,688,200 |
| 2024-01-02 | 3.260 | 3.300 | 3.220 | 3.220 | 3.212 | 29,327,140 |
| 2023-12-29 | 3.180 | 3.270 | 3.160 | 3.250 | 3.242 | 37,038,900 |
| 2023-12-28 | 3.130 | 3.200 | 3.090 | 3.180 | 3.172 | 37,646,680 |
| 2023-12-27 | 3.090 | 3.150 | 3.070 | 3.140 | 3.132 | 30,446,580 |
| 2023-12-26 | 3.140 | 3.160 | 3.070 | 3.090 | 3.082 | 28,171,040 |
| 2023-12-25 | 3.150 | 3.210 | 3.110 | 3.130 | 3.122 | 30,286,700 |
| 2023-12-22 | 3.220 | 3.250 | 3.120 | 3.160 | 3.152 | 38,557,500 |
| 2023-12-21 | 3.200 | 3.240 | 3.150 | 3.220 | 3.212 | 40,382,081 |
| 2023-12-20 | 3.260 | 3.300 | 3.210 | 3.230 | 3.222 | 31,306,178 |
| 2023-12-19 | 3.280 | 3.300 | 3.220 | 3.260 | 3.252 | 29,215,558 |
| 2023-12-18 | 3.350 | 3.360 | 3.260 | 3.270 | 3.262 | 40,245,658 |
| 2023-12-15 | 3.380 | 3.400 | 3.330 | 3.340 | 3.332 | 45,207,301 |
| 2023-12-14 | 3.430 | 3.500 | 3.380 | 3.390 | 3.382 | 60,334,201 |
| 2023-12-13 | 3.500 | 3.530 | 3.420 | 3.440 | 3.432 | 53,977,140 |
| 2023-12-12 | 3.480 | 3.620 | 3.450 | 3.510 | 3.501 | 94,083,644 |
| 2023-12-11 | 3.500 | 3.620 | 3.380 | 3.510 | 3.501 | 132,670,960 |
| 2023-12-08 | 3.870 | 3.980 | 3.520 | 3.590 | 3.581 | 193,196,102 |
| 2023-12-07 | 5.200 | 5.510 | 4.200 | 4.200 | 4.190 | 169,267,686 |
| 2023-12-06 | 5.180 | 5.570 | 5.150 | 5.250 | 5.237 | 78,320,882 |
| 2023-12-05 | 5.690 | 5.710 | 5.050 | 5.080 | 5.068 | 117,058,564 |
| 2023-12-04 | 5.870 | 5.970 | 5.600 | 5.750 | 5.736 | 53,622,769 |
| 2023-12-01 | 5.760 | 6.000 | 5.740 | 5.890 | 5.876 | 52,443,900 |
| 2023-11-30 | 5.840 | 5.910 | 5.710 | 5.790 | 5.776 | 40,940,400 |
| 2023-11-29 | 5.890 | 5.990 | 5.770 | 5.830 | 5.816 | 60,361,287 |
| 2023-11-28 | 5.500 | 6.200 | 5.450 | 5.890 | 5.876 | 121,344,793 |
| 2023-11-27 | 5.120 | 5.800 | 5.010 | 5.600 | 5.586 | 103,461,913 |
| 2023-11-24 | 4.670 | 5.050 | 4.630 | 5.030 | 5.018 | 67,371,701 |
| 2023-11-23 | 4.710 | 4.780 | 4.350 | 4.700 | 4.689 | 53,805,039 |
| 2023-11-22 | 4.760 | 4.850 | 4.650 | 4.680 | 4.669 | 31,411,800 |
| 2023-11-21 | 4.820 | 4.940 | 4.750 | 4.800 | 4.788 | 37,485,924 |
| 2023-11-20 | 4.870 | 5.080 | 4.750 | 4.830 | 4.818 | 56,196,805 |
| 2023-11-17 | 4.900 | 4.980 | 4.750 | 4.820 | 4.808 | 42,775,099 |
| 2023-11-16 | 4.630 | 5.000 | 4.600 | 4.870 | 4.858 | 77,197,557 |
| 2023-11-15 | 4.800 | 4.820 | 4.630 | 4.700 | 4.689 | 59,287,316 |
| 2023-11-14 | 4.190 | 4.970 | 4.150 | 4.800 | 4.788 | 81,599,113 |
| 2023-11-13 | 4.210 | 4.250 | 4.120 | 4.180 | 4.170 | 29,940,360 |
| 2023-11-10 | 4.010 | 4.350 | 3.990 | 4.190 | 4.180 | 56,248,997 |
| 2023-11-09 | 4.140 | 4.160 | 4.000 | 4.020 | 4.010 | 30,898,640 |
| 2023-11-08 | 4.050 | 4.220 | 3.930 | 4.140 | 4.130 | 64,829,541 |
| 2023-11-07 | 3.900 | 4.060 | 3.730 | 4.050 | 4.040 | 72,475,540 |
| 2023-11-06 | 3.730 | 4.040 | 3.700 | 3.910 | 3.900 | 54,360,658 |
| 2023-11-03 | 3.740 | 3.800 | 3.670 | 3.690 | 3.681 | 27,174,300 |
| 2023-11-02 | 3.870 | 3.930 | 3.700 | 3.740 | 3.731 | 40,224,808 |
| 2023-11-01 | 3.800 | 3.980 | 3.790 | 3.850 | 3.841 | 55,304,900 |
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.