Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.750 | 3.910 | 3.750 | 3.860 | 3.860 | 60,211,993 |
| 2023-10-27 | 3.830 | 3.880 | 3.800 | 3.840 | 3.840 | 61,540,350 |
| 2023-10-26 | 3.850 | 3.940 | 3.790 | 3.870 | 3.870 | 83,318,380 |
| 2023-10-25 | 3.990 | 4.090 | 3.880 | 3.880 | 3.880 | 165,234,705 |
| 2023-10-24 | 3.560 | 3.910 | 3.520 | 3.910 | 3.910 | 112,616,523 |
| 2023-10-23 | 3.710 | 3.770 | 3.530 | 3.550 | 3.550 | 89,156,750 |
| 2023-10-20 | 3.730 | 3.830 | 3.510 | 3.670 | 3.670 | 107,926,372 |
| 2023-10-19 | 3.650 | 3.840 | 3.570 | 3.740 | 3.740 | 94,235,740 |
| 2023-10-18 | 3.560 | 3.750 | 3.550 | 3.670 | 3.670 | 63,211,978 |
| 2023-10-17 | 3.580 | 3.590 | 3.560 | 3.560 | 3.560 | 11,110,700 |
| 2023-10-16 | 3.540 | 3.590 | 3.540 | 3.580 | 3.580 | 25,721,686 |
| 2023-10-13 | 3.520 | 3.550 | 3.480 | 3.530 | 3.530 | 14,899,750 |
| 2023-10-12 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 12,475,756 |
| 2023-10-11 | 3.540 | 3.550 | 3.500 | 3.500 | 3.500 | 16,576,700 |
| 2023-10-10 | 3.570 | 3.580 | 3.530 | 3.540 | 3.540 | 13,561,600 |
| 2023-10-09 | 3.570 | 3.580 | 3.530 | 3.570 | 3.570 | 16,678,445 |
| 2023-09-28 | 3.550 | 3.590 | 3.530 | 3.590 | 3.590 | 21,673,562 |
| 2023-09-27 | 3.510 | 3.540 | 3.510 | 3.510 | 3.510 | 14,170,231 |
| 2023-09-26 | 3.560 | 3.560 | 3.510 | 3.520 | 3.520 | 16,632,162 |
| 2023-09-25 | 3.600 | 3.620 | 3.540 | 3.550 | 3.550 | 20,918,800 |
| 2023-09-22 | 3.620 | 3.640 | 3.570 | 3.600 | 3.600 | 22,586,600 |
| 2023-09-21 | 3.640 | 3.670 | 3.600 | 3.640 | 3.640 | 14,909,100 |
| 2023-09-20 | 3.690 | 3.700 | 3.640 | 3.650 | 3.650 | 19,966,200 |
| 2023-09-19 | 3.720 | 3.750 | 3.670 | 3.690 | 3.690 | 27,155,700 |
| 2023-09-18 | 3.680 | 3.750 | 3.680 | 3.740 | 3.740 | 29,563,142 |
| 2023-09-15 | 3.700 | 3.710 | 3.670 | 3.700 | 3.700 | 19,231,400 |
| 2023-09-14 | 3.640 | 3.710 | 3.640 | 3.690 | 3.690 | 27,115,947 |
| 2023-09-13 | 3.640 | 3.700 | 3.630 | 3.650 | 3.650 | 17,799,882 |
| 2023-09-12 | 3.620 | 3.670 | 3.620 | 3.650 | 3.650 | 15,567,553 |
| 2023-09-11 | 3.600 | 3.660 | 3.580 | 3.630 | 3.630 | 15,713,753 |
| 2023-09-08 | 3.650 | 3.660 | 3.580 | 3.590 | 3.590 | 16,190,800 |
| 2023-09-07 | 3.680 | 3.720 | 3.630 | 3.640 | 3.640 | 19,802,953 |
| 2023-09-06 | 3.680 | 3.690 | 3.630 | 3.680 | 3.680 | 18,649,900 |
| 2023-09-05 | 3.670 | 3.690 | 3.640 | 3.680 | 3.680 | 21,904,041 |
| 2023-09-04 | 3.600 | 3.680 | 3.590 | 3.680 | 3.680 | 34,626,973 |
| 2023-09-01 | 3.520 | 3.590 | 3.500 | 3.580 | 3.580 | 24,571,705 |
| 2023-08-31 | 3.570 | 3.590 | 3.500 | 3.510 | 3.510 | 15,459,719 |
| 2023-08-30 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 18,580,630 |
| 2023-08-29 | 3.580 | 3.610 | 3.560 | 3.590 | 3.590 | 23,761,221 |
| 2023-08-28 | 3.640 | 3.660 | 3.570 | 3.590 | 3.590 | 32,906,196 |
| 2023-08-25 | 3.490 | 3.560 | 3.450 | 3.490 | 3.490 | 15,868,493 |
| 2023-08-24 | 3.540 | 3.550 | 3.480 | 3.490 | 3.490 | 13,530,507 |
| 2023-08-23 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 12,542,691 |
| 2023-08-22 | 3.550 | 3.580 | 3.500 | 3.540 | 3.540 | 12,756,028 |
| 2023-08-21 | 3.590 | 3.610 | 3.550 | 3.550 | 3.550 | 10,821,900 |
| 2023-08-18 | 3.610 | 3.650 | 3.580 | 3.580 | 3.580 | 11,838,982 |
| 2023-08-17 | 3.610 | 3.630 | 3.560 | 3.630 | 3.630 | 13,833,500 |
| 2023-08-16 | 3.620 | 3.650 | 3.590 | 3.620 | 3.620 | 10,140,836 |
| 2023-08-15 | 3.660 | 3.660 | 3.590 | 3.630 | 3.630 | 13,549,100 |
| 2023-08-14 | 3.630 | 3.670 | 3.600 | 3.660 | 3.660 | 12,905,151 |
| 2023-08-11 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 15,650,526 |
| 2023-08-10 | 3.700 | 3.750 | 3.700 | 3.740 | 3.740 | 12,543,683 |
| 2023-08-09 | 3.730 | 3.750 | 3.690 | 3.710 | 3.710 | 15,221,450 |
| 2023-08-08 | 3.740 | 3.760 | 3.700 | 3.730 | 3.730 | 14,521,562 |
| 2023-08-07 | 3.790 | 3.790 | 3.740 | 3.750 | 3.750 | 19,721,000 |
| 2023-08-04 | 3.810 | 3.840 | 3.770 | 3.790 | 3.790 | 34,870,067 |
| 2023-08-03 | 3.820 | 3.820 | 3.740 | 3.810 | 3.810 | 48,928,475 |
| 2023-08-02 | 3.830 | 3.940 | 3.760 | 3.840 | 3.840 | 89,235,374 |
| 2023-08-01 | 3.730 | 3.820 | 3.700 | 3.810 | 3.810 | 47,998,092 |
| 2023-07-31 | 3.700 | 3.730 | 3.700 | 3.720 | 3.720 | 17,529,046 |
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.