Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.720 | 2.770 | 2.660 | 2.750 | 2.750 | 23,767,102 |
| 2024-01-22 | 2.850 | 2.870 | 2.700 | 2.720 | 2.720 | 26,690,691 |
| 2024-01-19 | 2.870 | 2.900 | 2.830 | 2.860 | 2.860 | 19,991,551 |
| 2024-01-18 | 2.870 | 2.910 | 2.780 | 2.890 | 2.890 | 47,354,511 |
| 2024-01-17 | 2.990 | 3.060 | 2.900 | 2.900 | 2.900 | 36,113,990 |
| 2024-01-16 | 2.890 | 3.010 | 2.890 | 2.980 | 2.980 | 63,006,732 |
| 2024-01-15 | 3.060 | 3.110 | 3.060 | 3.060 | 3.060 | 27,601,700 |
| 2024-01-12 | 3.420 | 3.460 | 3.400 | 3.400 | 3.400 | 13,421,247 |
| 2024-01-11 | 3.410 | 3.440 | 3.390 | 3.430 | 3.430 | 11,850,200 |
| 2024-01-10 | 3.430 | 3.450 | 3.380 | 3.410 | 3.410 | 12,330,300 |
| 2024-01-09 | 3.420 | 3.460 | 3.410 | 3.430 | 3.430 | 11,072,790 |
| 2024-01-08 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 16,385,842 |
| 2024-01-05 | 3.530 | 3.540 | 3.450 | 3.470 | 3.470 | 19,161,800 |
| 2024-01-04 | 3.540 | 3.570 | 3.500 | 3.520 | 3.520 | 17,469,520 |
| 2024-01-03 | 3.520 | 3.560 | 3.510 | 3.530 | 3.530 | 15,499,642 |
| 2024-01-02 | 3.500 | 3.550 | 3.490 | 3.520 | 3.520 | 17,759,430 |
| 2023-12-29 | 3.490 | 3.510 | 3.480 | 3.500 | 3.500 | 11,739,368 |
| 2023-12-28 | 3.440 | 3.500 | 3.430 | 3.500 | 3.500 | 14,364,581 |
| 2023-12-27 | 3.420 | 3.460 | 3.410 | 3.440 | 3.440 | 9,781,660 |
| 2023-12-26 | 3.480 | 3.500 | 3.410 | 3.430 | 3.430 | 14,754,834 |
| 2023-12-25 | 3.480 | 3.490 | 3.440 | 3.470 | 3.470 | 9,869,299 |
| 2023-12-22 | 3.470 | 3.520 | 3.460 | 3.500 | 3.500 | 21,883,200 |
| 2023-12-21 | 3.460 | 3.480 | 3.400 | 3.470 | 3.470 | 18,914,600 |
| 2023-12-20 | 3.470 | 3.530 | 3.470 | 3.480 | 3.480 | 13,113,839 |
| 2023-12-19 | 3.530 | 3.530 | 3.470 | 3.490 | 3.490 | 15,822,100 |
| 2023-12-18 | 3.560 | 3.580 | 3.510 | 3.520 | 3.520 | 19,039,400 |
| 2023-12-15 | 3.650 | 3.650 | 3.550 | 3.570 | 3.570 | 24,549,256 |
| 2023-12-14 | 3.590 | 3.650 | 3.580 | 3.620 | 3.620 | 19,390,150 |
| 2023-12-13 | 3.610 | 3.630 | 3.580 | 3.580 | 3.580 | 13,773,450 |
| 2023-12-12 | 3.620 | 3.630 | 3.590 | 3.630 | 3.630 | 12,559,215 |
| 2023-12-11 | 3.580 | 3.630 | 3.540 | 3.620 | 3.620 | 20,011,700 |
| 2023-12-08 | 3.600 | 3.640 | 3.560 | 3.570 | 3.570 | 18,629,729 |
| 2023-12-07 | 3.630 | 3.640 | 3.590 | 3.600 | 3.600 | 15,978,863 |
| 2023-12-06 | 3.630 | 3.660 | 3.620 | 3.630 | 3.630 | 16,840,834 |
| 2023-12-05 | 3.710 | 3.710 | 3.630 | 3.630 | 3.630 | 20,074,700 |
| 2023-12-04 | 3.700 | 3.750 | 3.690 | 3.710 | 3.710 | 19,045,906 |
| 2023-12-01 | 3.690 | 3.740 | 3.670 | 3.720 | 3.720 | 17,473,796 |
| 2023-11-30 | 3.730 | 3.750 | 3.660 | 3.690 | 3.690 | 30,469,100 |
| 2023-11-29 | 3.770 | 3.800 | 3.740 | 3.740 | 3.740 | 21,264,000 |
| 2023-11-28 | 3.810 | 3.810 | 3.750 | 3.770 | 3.770 | 25,058,300 |
| 2023-11-27 | 3.800 | 3.830 | 3.750 | 3.820 | 3.820 | 28,444,352 |
| 2023-11-24 | 3.780 | 3.840 | 3.760 | 3.800 | 3.800 | 30,590,195 |
| 2023-11-23 | 3.730 | 3.790 | 3.730 | 3.780 | 3.780 | 20,489,507 |
| 2023-11-22 | 3.800 | 3.810 | 3.740 | 3.750 | 3.750 | 30,257,600 |
| 2023-11-21 | 3.810 | 3.850 | 3.790 | 3.800 | 3.800 | 38,639,538 |
| 2023-11-20 | 3.850 | 3.890 | 3.790 | 3.810 | 3.810 | 50,347,370 |
| 2023-11-17 | 3.840 | 3.900 | 3.820 | 3.840 | 3.840 | 31,599,566 |
| 2023-11-16 | 3.860 | 3.870 | 3.820 | 3.830 | 3.830 | 30,386,947 |
| 2023-11-15 | 3.900 | 3.910 | 3.850 | 3.880 | 3.880 | 35,026,000 |
| 2023-11-14 | 3.910 | 3.920 | 3.830 | 3.880 | 3.880 | 46,568,802 |
| 2023-11-13 | 3.920 | 4.010 | 3.890 | 3.930 | 3.930 | 54,286,513 |
| 2023-11-10 | 3.920 | 3.950 | 3.840 | 3.940 | 3.940 | 71,825,377 |
| 2023-11-09 | 3.750 | 4.060 | 3.740 | 3.970 | 3.970 | 128,021,952 |
| 2023-11-08 | 3.810 | 3.810 | 3.730 | 3.750 | 3.750 | 39,923,984 |
| 2023-11-07 | 3.770 | 3.810 | 3.750 | 3.810 | 3.810 | 35,273,500 |
| 2023-11-06 | 3.750 | 3.790 | 3.720 | 3.790 | 3.790 | 34,812,359 |
| 2023-11-03 | 3.750 | 3.810 | 3.730 | 3.730 | 3.730 | 28,663,077 |
| 2023-11-02 | 3.780 | 3.820 | 3.730 | 3.750 | 3.750 | 30,676,188 |
| 2023-11-01 | 3.800 | 3.800 | 3.730 | 3.770 | 3.770 | 40,591,884 |
| 2023-10-31 | 3.850 | 3.860 | 3.780 | 3.810 | 3.810 | 41,939,546 |
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.