Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.480 | 3.580 | 3.480 | 3.580 | 3.580 | 15,965,275 |
| 2023-04-27 | 3.490 | 3.510 | 3.470 | 3.500 | 3.500 | 13,530,246 |
| 2023-04-26 | 3.460 | 3.510 | 3.450 | 3.500 | 3.500 | 16,171,133 |
| 2023-04-25 | 3.540 | 3.560 | 3.450 | 3.480 | 3.480 | 20,203,375 |
| 2023-04-24 | 3.540 | 3.550 | 3.510 | 3.540 | 3.540 | 14,246,929 |
| 2023-04-21 | 3.620 | 3.640 | 3.530 | 3.530 | 3.530 | 15,646,989 |
| 2023-04-20 | 3.640 | 3.660 | 3.590 | 3.630 | 3.630 | 15,826,240 |
| 2023-04-19 | 3.660 | 3.690 | 3.650 | 3.660 | 3.660 | 14,410,800 |
| 2023-04-18 | 3.670 | 3.690 | 3.640 | 3.680 | 3.680 | 18,256,700 |
| 2023-04-17 | 3.580 | 3.700 | 3.570 | 3.670 | 3.670 | 31,441,292 |
| 2023-04-14 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 12,047,195 |
| 2023-04-13 | 3.600 | 3.600 | 3.540 | 3.550 | 3.550 | 14,292,550 |
| 2023-04-12 | 3.530 | 3.590 | 3.530 | 3.580 | 3.580 | 18,291,822 |
| 2023-04-11 | 3.510 | 3.530 | 3.500 | 3.530 | 3.530 | 8,204,962 |
| 2023-04-10 | 3.540 | 3.550 | 3.500 | 3.510 | 3.510 | 11,617,648 |
| 2023-04-07 | 3.530 | 3.540 | 3.510 | 3.540 | 3.540 | 9,896,839 |
| 2023-04-06 | 3.570 | 3.580 | 3.510 | 3.520 | 3.520 | 15,491,553 |
| 2023-04-04 | 3.610 | 3.610 | 3.550 | 3.580 | 3.580 | 10,832,703 |
| 2023-04-03 | 3.580 | 3.620 | 3.580 | 3.600 | 3.600 | 12,932,303 |
| 2023-03-31 | 3.590 | 3.610 | 3.570 | 3.590 | 3.590 | 8,390,300 |
| 2023-03-30 | 3.620 | 3.620 | 3.540 | 3.600 | 3.600 | 11,078,900 |
| 2023-03-29 | 3.620 | 3.620 | 3.580 | 3.590 | 3.590 | 12,459,340 |
| 2023-03-28 | 3.670 | 3.680 | 3.600 | 3.620 | 3.620 | 14,114,983 |
| 2023-03-27 | 3.670 | 3.690 | 3.630 | 3.660 | 3.660 | 17,808,947 |
| 2023-03-24 | 3.590 | 3.690 | 3.590 | 3.670 | 3.670 | 25,060,402 |
| 2023-03-23 | 3.580 | 3.610 | 3.550 | 3.610 | 3.610 | 13,277,453 |
| 2023-03-22 | 3.560 | 3.590 | 3.540 | 3.580 | 3.580 | 13,443,700 |
| 2023-03-21 | 3.520 | 3.550 | 3.520 | 3.540 | 3.540 | 10,277,397 |
| 2023-03-20 | 3.530 | 3.550 | 3.500 | 3.500 | 3.500 | 11,444,600 |
| 2023-03-17 | 3.500 | 3.540 | 3.500 | 3.530 | 3.530 | 11,686,110 |
| 2023-03-16 | 3.540 | 3.550 | 3.480 | 3.480 | 3.480 | 19,418,203 |
| 2023-03-15 | 3.550 | 3.580 | 3.540 | 3.560 | 3.560 | 11,873,961 |
| 2023-03-14 | 3.550 | 3.570 | 3.500 | 3.520 | 3.520 | 13,813,231 |
| 2023-03-13 | 3.560 | 3.580 | 3.520 | 3.550 | 3.550 | 15,938,188 |
| 2023-03-10 | 3.640 | 3.650 | 3.560 | 3.570 | 3.570 | 19,263,600 |
| 2023-03-09 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 11,903,800 |
| 2023-03-08 | 3.640 | 3.660 | 3.630 | 3.660 | 3.660 | 16,520,539 |
| 2023-03-07 | 3.700 | 3.730 | 3.650 | 3.650 | 3.650 | 24,735,310 |
| 2023-03-06 | 3.740 | 3.760 | 3.690 | 3.700 | 3.700 | 16,338,331 |
| 2023-03-03 | 3.750 | 3.760 | 3.720 | 3.740 | 3.740 | 18,804,682 |
| 2023-03-02 | 3.780 | 3.800 | 3.730 | 3.750 | 3.750 | 29,876,225 |
| 2023-03-01 | 3.740 | 3.770 | 3.730 | 3.770 | 3.770 | 13,747,450 |
| 2023-02-28 | 3.750 | 3.760 | 3.700 | 3.750 | 3.750 | 16,484,800 |
| 2023-02-27 | 3.760 | 3.790 | 3.730 | 3.740 | 3.740 | 15,037,204 |
| 2023-02-24 | 3.760 | 3.780 | 3.710 | 3.760 | 3.760 | 15,242,800 |
| 2023-02-23 | 3.820 | 3.840 | 3.740 | 3.770 | 3.770 | 19,809,396 |
| 2023-02-22 | 3.760 | 3.800 | 3.740 | 3.790 | 3.790 | 23,739,419 |
| 2023-02-21 | 3.740 | 3.780 | 3.720 | 3.770 | 3.770 | 25,954,840 |
| 2023-02-20 | 3.690 | 3.730 | 3.670 | 3.720 | 3.720 | 14,277,640 |
| 2023-02-17 | 3.660 | 3.710 | 3.660 | 3.690 | 3.690 | 13,118,736 |
| 2023-02-16 | 3.730 | 3.750 | 3.630 | 3.660 | 3.660 | 22,908,737 |
| 2023-02-15 | 3.760 | 3.760 | 3.720 | 3.730 | 3.730 | 11,076,031 |
| 2023-02-14 | 3.740 | 3.770 | 3.730 | 3.750 | 3.750 | 14,485,464 |
| 2023-02-13 | 3.720 | 3.750 | 3.690 | 3.740 | 3.740 | 16,460,057 |
| 2023-02-10 | 3.730 | 3.760 | 3.710 | 3.720 | 3.720 | 15,047,946 |
| 2023-02-09 | 3.660 | 3.730 | 3.650 | 3.730 | 3.730 | 15,437,600 |
| 2023-02-08 | 3.710 | 3.720 | 3.660 | 3.670 | 3.670 | 10,480,900 |
| 2023-02-07 | 3.690 | 3.710 | 3.680 | 3.710 | 3.710 | 11,239,600 |
| 2023-02-06 | 3.690 | 3.710 | 3.660 | 3.690 | 3.690 | 11,073,459 |
| 2023-02-03 | 3.710 | 3.710 | 3.650 | 3.700 | 3.700 | 20,007,669 |
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.