Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.460 | 1.490 | 1.440 | 1.470 | 1.470 | 22,117,587 |
| 2024-07-24 | 1.530 | 1.540 | 1.470 | 1.470 | 1.470 | 26,798,839 |
| 2024-07-23 | 1.510 | 1.590 | 1.490 | 1.510 | 1.510 | 44,242,434 |
| 2024-07-22 | 1.460 | 1.520 | 1.450 | 1.500 | 1.500 | 33,591,884 |
| 2024-07-19 | 1.430 | 1.470 | 1.410 | 1.460 | 1.460 | 31,525,425 |
| 2024-07-18 | 1.470 | 1.480 | 1.410 | 1.450 | 1.450 | 40,448,500 |
| 2024-07-17 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 25,670,564 |
| 2024-07-16 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 23,968,100 |
| 2024-07-15 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 25,503,000 |
| 2024-07-12 | 1.550 | 1.580 | 1.510 | 1.520 | 1.520 | 25,702,000 |
| 2024-07-11 | 1.490 | 1.560 | 1.480 | 1.550 | 1.550 | 47,148,192 |
| 2024-07-10 | 1.550 | 1.550 | 1.460 | 1.470 | 1.470 | 46,145,538 |
| 2024-07-09 | 1.550 | 1.580 | 1.500 | 1.560 | 1.560 | 35,617,450 |
| 2024-07-08 | 1.610 | 1.620 | 1.550 | 1.550 | 1.550 | 30,486,750 |
| 2024-07-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-07-04 | 1.680 | 1.700 | 1.580 | 1.600 | 1.600 | 36,965,548 |
| 2024-07-03 | 1.660 | 1.700 | 1.640 | 1.690 | 1.690 | 33,909,100 |
| 2024-07-02 | 1.630 | 1.690 | 1.620 | 1.650 | 1.650 | 38,088,573 |
| 2024-07-01 | 1.590 | 1.640 | 1.580 | 1.630 | 1.630 | 24,677,356 |
| 2024-06-28 | 1.620 | 1.650 | 1.590 | 1.600 | 1.600 | 30,638,300 |
| 2024-06-27 | 1.650 | 1.680 | 1.610 | 1.610 | 1.610 | 33,040,700 |
| 2024-06-26 | 1.600 | 1.670 | 1.560 | 1.670 | 1.670 | 47,150,026 |
| 2024-06-25 | 1.590 | 1.630 | 1.550 | 1.600 | 1.600 | 51,522,190 |
| 2024-06-24 | 1.610 | 1.730 | 1.600 | 1.610 | 1.610 | 84,688,261 |
| 2024-06-21 | 1.560 | 1.610 | 1.550 | 1.570 | 1.570 | 33,462,700 |
| 2024-06-20 | 1.630 | 1.640 | 1.570 | 1.570 | 1.570 | 37,578,888 |
| 2024-06-19 | 1.700 | 1.720 | 1.630 | 1.630 | 1.630 | 42,757,953 |
| 2024-06-18 | 1.690 | 1.720 | 1.680 | 1.700 | 1.700 | 25,257,804 |
| 2024-06-17 | 1.730 | 1.740 | 1.680 | 1.700 | 1.700 | 23,062,916 |
| 2024-06-14 | 1.750 | 1.780 | 1.710 | 1.740 | 1.740 | 28,385,950 |
| 2024-06-13 | 1.790 | 1.810 | 1.740 | 1.760 | 1.760 | 31,418,000 |
| 2024-06-12 | 1.760 | 1.810 | 1.750 | 1.810 | 1.810 | 30,341,993 |
| 2024-06-11 | 1.780 | 1.780 | 1.720 | 1.760 | 1.760 | 36,104,867 |
| 2024-06-07 | 1.730 | 1.790 | 1.730 | 1.780 | 1.780 | 57,921,932 |
| 2024-06-06 | 1.820 | 1.860 | 1.650 | 1.690 | 1.690 | 101,772,065 |
| 2024-06-05 | 1.900 | 1.910 | 1.810 | 1.830 | 1.830 | 55,937,944 |
| 2024-06-04 | 1.990 | 1.990 | 1.890 | 1.900 | 1.900 | 53,631,265 |
| 2024-06-03 | 2.110 | 2.110 | 1.960 | 2.010 | 2.010 | 63,526,989 |
| 2024-05-31 | 2.150 | 2.180 | 2.070 | 2.110 | 2.110 | 39,987,732 |
| 2024-05-30 | 2.230 | 2.240 | 2.150 | 2.160 | 2.160 | 27,774,800 |
| 2024-05-29 | 2.190 | 2.260 | 2.180 | 2.230 | 2.230 | 26,253,700 |
| 2024-05-28 | 2.230 | 2.240 | 2.190 | 2.190 | 2.190 | 20,756,302 |
| 2024-05-27 | 2.240 | 2.250 | 2.190 | 2.230 | 2.230 | 22,920,114 |
| 2024-05-24 | 2.240 | 2.290 | 2.220 | 2.250 | 2.250 | 23,333,400 |
| 2024-05-23 | 2.300 | 2.310 | 2.240 | 2.240 | 2.240 | 27,816,826 |
| 2024-05-22 | 2.320 | 2.370 | 2.310 | 2.320 | 2.320 | 21,964,259 |
| 2024-05-21 | 2.400 | 2.410 | 2.310 | 2.320 | 2.320 | 28,287,414 |
| 2024-05-20 | 2.380 | 2.440 | 2.380 | 2.410 | 2.410 | 24,430,163 |
| 2024-05-17 | 2.360 | 2.390 | 2.330 | 2.390 | 2.390 | 21,843,562 |
| 2024-05-16 | 2.350 | 2.400 | 2.350 | 2.350 | 2.350 | 18,019,300 |
| 2024-05-15 | 2.350 | 2.390 | 2.310 | 2.340 | 2.340 | 19,802,262 |
| 2024-05-14 | 2.350 | 2.390 | 2.340 | 2.350 | 2.350 | 18,173,812 |
| 2024-05-13 | 2.420 | 2.420 | 2.340 | 2.350 | 2.350 | 23,194,400 |
| 2024-05-10 | 2.470 | 2.490 | 2.410 | 2.420 | 2.420 | 21,744,400 |
| 2024-05-09 | 2.420 | 2.500 | 2.420 | 2.480 | 2.480 | 21,908,858 |
| 2024-05-08 | 2.430 | 2.510 | 2.410 | 2.450 | 2.450 | 37,541,400 |
| 2024-05-07 | 2.430 | 2.460 | 2.400 | 2.440 | 2.440 | 24,740,203 |
| 2024-05-06 | 2.400 | 2.450 | 2.390 | 2.450 | 2.450 | 30,873,403 |
| 2024-04-30 | 2.430 | 2.430 | 2.320 | 2.340 | 2.340 | 29,043,400 |
| 2024-04-29 | 2.210 | 2.430 | 2.210 | 2.420 | 2.420 | 44,938,963 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-15 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.