Baotailong New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.240	2.260	2.170	2.250	2.250	35,218,708
2024-04-25	2.190	2.280	2.160	2.250	2.250	36,595,390
2024-04-24	2.190	2.210	2.150	2.190	2.190	29,811,273
2024-04-23	2.220	2.240	2.160	2.180	2.180	39,944,901
2024-04-22	2.390	2.390	2.210	2.220	2.220	46,936,061
2024-04-19	2.330	2.470	2.330	2.370	2.370	40,090,800
2024-04-18	2.360	2.380	2.320	2.340	2.340	37,170,000
2024-04-17	2.270	2.390	2.270	2.370	2.370	45,856,220
2024-04-16	2.530	2.530	2.280	2.280	2.280	50,691,579
2024-04-15	2.650	2.690	2.470	2.530	2.530	53,414,703
2024-04-12	2.690	2.730	2.650	2.680	2.680	30,682,600
2024-04-11	2.620	2.740	2.600	2.690	2.690	38,552,508
2024-04-10	2.700	2.700	2.610	2.640	2.640	26,265,300
2024-04-09	2.650	2.700	2.640	2.700	2.700	28,868,259
2024-04-08	2.660	2.710	2.620	2.630	2.630	30,003,500
2024-04-03	2.630	2.690	2.620	2.680	2.680	28,246,007
2024-04-02	2.600	2.670	2.580	2.650	2.650	26,920,196
2024-04-01	2.510	2.610	2.490	2.600	2.600	26,530,199
2024-03-29	2.460	2.510	2.450	2.510	2.510	18,237,100
2024-03-28	2.460	2.500	2.450	2.460	2.460	28,453,926
2024-03-27	2.530	2.550	2.460	2.460	2.460	22,157,000
2024-03-26	2.550	2.580	2.450	2.530	2.530	32,832,200
2024-03-25	2.640	2.640	2.550	2.550	2.550	23,260,500
2024-03-22	2.690	2.720	2.620	2.650	2.650	24,862,500
2024-03-21	2.710	2.730	2.660	2.700	2.700	24,946,759
2024-03-20	2.680	2.720	2.650	2.700	2.700	25,329,824
2024-03-19	2.690	2.720	2.660	2.670	2.670	27,590,650
2024-03-18	2.660	2.690	2.630	2.690	2.690	29,669,250
2024-03-15	2.580	2.680	2.540	2.660	2.660	35,494,045
2024-03-14	2.600	2.630	2.550	2.570	2.570	21,592,700
2024-03-13	2.630	2.630	2.570	2.590	2.590	19,008,811
2024-03-12	2.630	2.630	2.580	2.630	2.630	22,520,903
2024-03-11	2.580	2.620	2.570	2.610	2.610	17,232,852
2024-03-08	2.600	2.620	2.550	2.580	2.580	17,926,650
2024-03-07	2.620	2.670	2.590	2.590	2.590	22,743,304
2024-03-06	2.580	2.650	2.560	2.610	2.610	21,253,615
2024-03-05	2.650	2.690	2.560	2.590	2.590	27,525,452
2024-03-04	2.690	2.710	2.590	2.640	2.640	25,999,596
2024-03-01	2.700	2.810	2.660	2.700	2.700	36,244,400
2024-02-29	2.540	2.680	2.520	2.680	2.680	35,564,150
2024-02-28	2.680	2.780	2.560	2.570	2.570	40,030,844
2024-02-27	2.650	2.690	2.620	2.690	2.690	24,347,694
2024-02-26	2.670	2.700	2.600	2.650	2.650	25,521,176
2024-02-23	2.620	2.660	2.580	2.660	2.660	24,427,200
2024-02-22	2.530	2.630	2.520	2.620	2.620	29,166,883
2024-02-21	2.450	2.590	2.440	2.530	2.530	37,735,095
2024-02-20	2.490	2.490	2.420	2.470	2.470	29,026,847
2024-02-19	2.540	2.560	2.450	2.490	2.490	41,089,205
2024-02-08	2.310	2.510	2.290	2.490	2.490	52,590,860
2024-02-07	2.260	2.320	2.210	2.300	2.300	43,878,786
2024-02-06	2.080	2.320	2.060	2.270	2.270	48,324,059
2024-02-05	2.380	2.390	2.190	2.190	2.190	51,449,450
2024-02-02	2.560	2.600	2.330	2.430	2.430	40,370,516
2024-02-01	2.590	2.640	2.540	2.560	2.560	29,409,661
2024-01-31	2.730	2.770	2.600	2.610	2.610	30,423,788
2024-01-30	2.790	2.850	2.730	2.750	2.750	23,910,900
2024-01-29	2.900	2.910	2.800	2.810	2.810	18,545,650
2024-01-26	2.870	2.940	2.860	2.900	2.900	21,503,862
2024-01-25	2.800	2.890	2.780	2.880	2.880	24,670,548
2024-01-24	2.750	2.800	2.670	2.790	2.790	24,420,689

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.