Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.670 | 3.710 | 3.650 | 3.700 | 3.700 | 15,175,350 |
| 2023-07-27 | 3.670 | 3.710 | 3.650 | 3.680 | 3.680 | 15,451,034 |
| 2023-07-26 | 3.650 | 3.670 | 3.640 | 3.670 | 3.670 | 10,271,600 |
| 2023-07-25 | 3.600 | 3.650 | 3.600 | 3.640 | 3.640 | 11,078,900 |
| 2023-07-24 | 3.620 | 3.640 | 3.590 | 3.590 | 3.590 | 9,223,689 |
| 2023-07-21 | 3.630 | 3.650 | 3.610 | 3.630 | 3.630 | 11,534,300 |
| 2023-07-20 | 3.660 | 3.680 | 3.630 | 3.640 | 3.640 | 11,794,097 |
| 2023-07-19 | 3.650 | 3.660 | 3.630 | 3.650 | 3.650 | 6,991,020 |
| 2023-07-18 | 3.660 | 3.670 | 3.630 | 3.660 | 3.660 | 7,898,561 |
| 2023-07-17 | 3.670 | 3.680 | 3.630 | 3.660 | 3.660 | 9,075,800 |
| 2023-07-14 | 3.660 | 3.680 | 3.640 | 3.670 | 3.670 | 8,588,000 |
| 2023-07-13 | 3.630 | 3.670 | 3.630 | 3.660 | 3.660 | 9,254,600 |
| 2023-07-12 | 3.650 | 3.660 | 3.620 | 3.640 | 3.640 | 8,353,200 |
| 2023-07-11 | 3.660 | 3.680 | 3.640 | 3.650 | 3.650 | 10,387,050 |
| 2023-07-10 | 3.670 | 3.680 | 3.630 | 3.660 | 3.660 | 11,079,350 |
| 2023-07-07 | 3.610 | 3.670 | 3.600 | 3.660 | 3.660 | 15,381,270 |
| 2023-07-06 | 3.630 | 3.650 | 3.600 | 3.620 | 3.620 | 10,966,239 |
| 2023-07-05 | 3.620 | 3.650 | 3.610 | 3.630 | 3.630 | 15,318,464 |
| 2023-07-04 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 11,224,300 |
| 2023-07-03 | 3.590 | 3.630 | 3.590 | 3.620 | 3.620 | 16,260,887 |
| 2023-06-30 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 13,712,100 |
| 2023-06-29 | 3.570 | 3.580 | 3.540 | 3.560 | 3.560 | 14,745,574 |
| 2023-06-28 | 3.510 | 3.590 | 3.500 | 3.570 | 3.570 | 22,118,973 |
| 2023-06-27 | 3.440 | 3.530 | 3.430 | 3.510 | 3.510 | 12,027,818 |
| 2023-06-26 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 12,237,811 |
| 2023-06-21 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 11,287,439 |
| 2023-06-20 | 3.560 | 3.570 | 3.510 | 3.510 | 3.510 | 13,382,400 |
| 2023-06-19 | 3.560 | 3.600 | 3.540 | 3.560 | 3.560 | 13,557,708 |
| 2023-06-16 | 3.550 | 3.580 | 3.540 | 3.560 | 3.560 | 10,970,015 |
| 2023-06-15 | 3.550 | 3.560 | 3.520 | 3.560 | 3.560 | 13,126,407 |
| 2023-06-14 | 3.570 | 3.580 | 3.550 | 3.550 | 3.550 | 8,261,292 |
| 2023-06-13 | 3.580 | 3.600 | 3.560 | 3.570 | 3.570 | 7,153,175 |
| 2023-06-12 | 3.590 | 3.600 | 3.560 | 3.590 | 3.590 | 9,790,942 |
| 2023-06-09 | 3.590 | 3.600 | 3.550 | 3.590 | 3.590 | 11,043,512 |
| 2023-06-08 | 3.580 | 3.610 | 3.550 | 3.590 | 3.590 | 15,270,600 |
| 2023-06-07 | 3.550 | 3.570 | 3.530 | 3.550 | 3.550 | 7,715,702 |
| 2023-06-06 | 3.610 | 3.610 | 3.540 | 3.560 | 3.560 | 12,322,400 |
| 2023-06-05 | 3.590 | 3.610 | 3.580 | 3.600 | 3.600 | 10,315,807 |
| 2023-06-02 | 3.560 | 3.590 | 3.550 | 3.590 | 3.590 | 9,021,950 |
| 2023-06-01 | 3.560 | 3.590 | 3.530 | 3.560 | 3.560 | 10,243,500 |
| 2023-05-31 | 3.550 | 3.570 | 3.530 | 3.560 | 3.560 | 10,315,000 |
| 2023-05-30 | 3.540 | 3.610 | 3.540 | 3.570 | 3.570 | 13,974,700 |
| 2023-05-29 | 3.550 | 3.560 | 3.530 | 3.550 | 3.550 | 9,265,900 |
| 2023-05-26 | 3.550 | 3.560 | 3.500 | 3.540 | 3.540 | 11,105,300 |
| 2023-05-25 | 3.580 | 3.590 | 3.510 | 3.550 | 3.550 | 14,693,812 |
| 2023-05-24 | 3.610 | 3.620 | 3.570 | 3.580 | 3.580 | 14,370,287 |
| 2023-05-23 | 3.660 | 3.680 | 3.620 | 3.620 | 3.620 | 11,369,185 |
| 2023-05-22 | 3.700 | 3.710 | 3.650 | 3.660 | 3.660 | 17,606,700 |
| 2023-05-19 | 3.750 | 3.760 | 3.690 | 3.710 | 3.710 | 17,778,400 |
| 2023-05-18 | 3.710 | 3.820 | 3.700 | 3.760 | 3.760 | 29,869,080 |
| 2023-05-17 | 3.690 | 3.720 | 3.660 | 3.700 | 3.700 | 14,606,014 |
| 2023-05-16 | 3.710 | 3.730 | 3.680 | 3.690 | 3.690 | 14,972,950 |
| 2023-05-15 | 3.720 | 3.730 | 3.690 | 3.710 | 3.710 | 16,286,925 |
| 2023-05-12 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 18,656,337 |
| 2023-05-11 | 3.690 | 3.740 | 3.660 | 3.730 | 3.730 | 21,049,500 |
| 2023-05-10 | 3.650 | 3.720 | 3.640 | 3.690 | 3.690 | 19,579,593 |
| 2023-05-09 | 3.730 | 3.730 | 3.660 | 3.660 | 3.660 | 29,468,341 |
| 2023-05-08 | 3.680 | 3.770 | 3.680 | 3.730 | 3.730 | 50,164,285 |
| 2023-05-05 | 3.590 | 3.610 | 3.540 | 3.580 | 3.580 | 12,993,448 |
| 2023-05-04 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 13,057,965 |
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.