Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.710 | 3.710 | 3.650 | 3.700 | 3.700 | 20,007,669 |
| 2023-02-02 | 3.740 | 3.750 | 3.690 | 3.730 | 3.730 | 18,042,051 |
| 2023-02-01 | 3.690 | 3.740 | 3.670 | 3.730 | 3.730 | 20,043,712 |
| 2023-01-31 | 3.620 | 3.690 | 3.610 | 3.680 | 3.680 | 17,013,900 |
| 2023-01-30 | 3.630 | 3.650 | 3.610 | 3.630 | 3.630 | 19,963,696 |
| 2023-01-20 | 3.550 | 3.620 | 3.550 | 3.600 | 3.600 | 18,559,875 |
| 2023-01-19 | 3.530 | 3.560 | 3.510 | 3.560 | 3.560 | 13,274,836 |
| 2023-01-18 | 3.520 | 3.550 | 3.510 | 3.540 | 3.540 | 12,358,633 |
| 2023-01-17 | 3.530 | 3.540 | 3.490 | 3.510 | 3.510 | 9,822,828 |
| 2023-01-16 | 3.500 | 3.530 | 3.490 | 3.530 | 3.530 | 11,956,922 |
| 2023-01-13 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 11,212,175 |
| 2023-01-12 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 14,256,767 |
| 2023-01-11 | 3.510 | 3.570 | 3.500 | 3.550 | 3.550 | 22,121,182 |
| 2023-01-10 | 3.510 | 3.520 | 3.480 | 3.500 | 3.500 | 9,099,200 |
| 2023-01-09 | 3.510 | 3.530 | 3.500 | 3.510 | 3.510 | 11,035,433 |
| 2023-01-06 | 3.510 | 3.530 | 3.500 | 3.500 | 3.500 | 10,938,061 |
| 2023-01-05 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 14,665,200 |
| 2023-01-04 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 11,722,190 |
| 2023-01-03 | 3.470 | 3.530 | 3.440 | 3.520 | 3.520 | 12,680,400 |
| 2022-12-30 | 3.440 | 3.470 | 3.430 | 3.470 | 3.470 | 6,420,090 |
| 2022-12-29 | 3.460 | 3.480 | 3.410 | 3.440 | 3.440 | 10,202,200 |
| 2022-12-28 | 3.500 | 3.510 | 3.460 | 3.490 | 3.490 | 7,730,100 |
| 2022-12-27 | 3.480 | 3.520 | 3.470 | 3.520 | 3.520 | 10,233,734 |
| 2022-12-26 | 3.470 | 3.490 | 3.450 | 3.480 | 3.480 | 7,573,627 |
| 2022-12-23 | 3.430 | 3.490 | 3.410 | 3.470 | 3.470 | 7,707,806 |
| 2022-12-22 | 3.550 | 3.570 | 3.440 | 3.460 | 3.460 | 12,741,100 |
| 2022-12-21 | 3.540 | 3.580 | 3.520 | 3.550 | 3.550 | 6,775,507 |
| 2022-12-20 | 3.520 | 3.570 | 3.510 | 3.560 | 3.560 | 8,299,800 |
| 2022-12-19 | 3.640 | 3.650 | 3.510 | 3.530 | 3.530 | 17,908,533 |
| 2022-12-16 | 3.650 | 3.690 | 3.630 | 3.650 | 3.650 | 10,791,508 |
| 2022-12-15 | 3.670 | 3.700 | 3.650 | 3.670 | 3.670 | 9,598,603 |
| 2022-12-14 | 3.730 | 3.750 | 3.680 | 3.690 | 3.690 | 13,090,000 |
| 2022-12-13 | 3.730 | 3.750 | 3.710 | 3.740 | 3.740 | 11,741,030 |
| 2022-12-12 | 3.800 | 3.830 | 3.710 | 3.720 | 3.720 | 21,918,700 |
| 2022-12-09 | 3.740 | 3.820 | 3.740 | 3.810 | 3.810 | 29,673,100 |
| 2022-12-08 | 3.770 | 3.770 | 3.730 | 3.750 | 3.750 | 13,344,700 |
| 2022-12-07 | 3.760 | 3.780 | 3.730 | 3.760 | 3.760 | 17,854,142 |
| 2022-12-06 | 3.790 | 3.790 | 3.750 | 3.760 | 3.760 | 17,323,700 |
| 2022-12-05 | 3.740 | 3.810 | 3.740 | 3.800 | 3.800 | 28,510,176 |
| 2022-12-02 | 3.720 | 3.740 | 3.700 | 3.740 | 3.740 | 13,056,755 |
| 2022-12-01 | 3.750 | 3.770 | 3.720 | 3.730 | 3.730 | 16,116,458 |
| 2022-11-30 | 3.710 | 3.770 | 3.700 | 3.720 | 3.720 | 21,140,816 |
| 2022-11-29 | 3.630 | 3.720 | 3.630 | 3.710 | 3.710 | 19,682,185 |
| 2022-11-28 | 3.650 | 3.650 | 3.590 | 3.640 | 3.640 | 14,008,879 |
| 2022-11-25 | 3.630 | 3.700 | 3.600 | 3.670 | 3.670 | 18,690,139 |
| 2022-11-24 | 3.640 | 3.660 | 3.630 | 3.640 | 3.640 | 11,559,630 |
| 2022-11-23 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 14,327,338 |
| 2022-11-22 | 3.670 | 3.710 | 3.620 | 3.640 | 3.640 | 16,941,917 |
| 2022-11-21 | 3.660 | 3.680 | 3.630 | 3.670 | 3.670 | 12,661,128 |
| 2022-11-18 | 3.730 | 3.740 | 3.680 | 3.690 | 3.690 | 18,055,000 |
| 2022-11-17 | 3.750 | 3.750 | 3.700 | 3.740 | 3.740 | 16,790,663 |
| 2022-11-16 | 3.750 | 3.770 | 3.730 | 3.750 | 3.750 | 18,551,180 |
| 2022-11-15 | 3.680 | 3.750 | 3.670 | 3.750 | 3.750 | 18,556,740 |
| 2022-11-14 | 3.730 | 3.770 | 3.670 | 3.690 | 3.690 | 20,472,347 |
| 2022-11-11 | 3.750 | 3.780 | 3.720 | 3.730 | 3.730 | 24,057,200 |
| 2022-11-10 | 3.670 | 3.720 | 3.650 | 3.690 | 3.690 | 19,997,258 |
| 2022-11-09 | 3.750 | 3.760 | 3.690 | 3.710 | 3.710 | 22,807,889 |
| 2022-11-08 | 3.780 | 3.810 | 3.730 | 3.760 | 3.760 | 43,308,635 |
| 2022-11-07 | 3.560 | 3.910 | 3.560 | 3.810 | 3.810 | 70,726,479 |
| 2022-11-04 | 3.470 | 3.560 | 3.460 | 3.560 | 3.560 | 21,609,556 |
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.