Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.460 | 3.490 | 3.440 | 3.490 | 3.490 | 10,860,300 |
| 2022-11-02 | 3.460 | 3.520 | 3.450 | 3.500 | 3.500 | 18,517,901 |
| 2022-11-01 | 3.410 | 3.470 | 3.400 | 3.470 | 3.470 | 19,718,294 |
| 2022-10-31 | 3.480 | 3.480 | 3.390 | 3.420 | 3.420 | 20,734,686 |
| 2022-10-28 | 3.660 | 3.660 | 3.440 | 3.470 | 3.470 | 41,768,951 |
| 2022-10-27 | 3.700 | 3.730 | 3.680 | 3.720 | 3.720 | 14,502,490 |
| 2022-10-26 | 3.680 | 3.740 | 3.670 | 3.700 | 3.700 | 21,834,513 |
| 2022-10-25 | 3.680 | 3.690 | 3.590 | 3.680 | 3.680 | 21,247,873 |
| 2022-10-24 | 3.710 | 3.790 | 3.650 | 3.660 | 3.660 | 22,881,568 |
| 2022-10-21 | 3.760 | 3.770 | 3.710 | 3.720 | 3.720 | 20,001,483 |
| 2022-10-20 | 3.780 | 3.790 | 3.720 | 3.740 | 3.740 | 23,609,127 |
| 2022-10-19 | 3.830 | 3.870 | 3.790 | 3.800 | 3.800 | 18,987,600 |
| 2022-10-18 | 3.840 | 3.870 | 3.820 | 3.840 | 3.840 | 21,417,528 |
| 2022-10-17 | 3.800 | 3.860 | 3.750 | 3.850 | 3.850 | 23,553,027 |
| 2022-10-14 | 3.840 | 3.860 | 3.810 | 3.830 | 3.830 | 23,462,799 |
| 2022-10-13 | 3.800 | 3.810 | 3.750 | 3.800 | 3.800 | 21,307,437 |
| 2022-10-12 | 3.710 | 3.810 | 3.680 | 3.800 | 3.800 | 16,959,691 |
| 2022-10-11 | 3.710 | 3.750 | 3.610 | 3.750 | 3.750 | 18,172,072 |
| 2022-10-10 | 3.770 | 3.810 | 3.680 | 3.710 | 3.710 | 19,420,024 |
| 2022-09-30 | 3.700 | 3.790 | 3.690 | 3.730 | 3.730 | 20,872,044 |
| 2022-09-29 | 3.760 | 3.800 | 3.680 | 3.700 | 3.700 | 20,521,349 |
| 2022-09-28 | 3.800 | 3.840 | 3.720 | 3.720 | 3.720 | 24,192,512 |
| 2022-09-27 | 3.840 | 3.860 | 3.730 | 3.830 | 3.830 | 29,457,108 |
| 2022-09-26 | 3.980 | 4.000 | 3.810 | 3.820 | 3.820 | 38,266,538 |
| 2022-09-23 | 4.090 | 4.130 | 3.980 | 4.020 | 4.020 | 36,183,738 |
| 2022-09-22 | 4.010 | 4.110 | 3.990 | 4.080 | 4.080 | 41,588,442 |
| 2022-09-21 | 3.890 | 4.050 | 3.890 | 4.020 | 4.020 | 34,589,130 |
| 2022-09-20 | 3.850 | 3.980 | 3.840 | 3.930 | 3.930 | 35,875,475 |
| 2022-09-19 | 3.860 | 3.920 | 3.790 | 3.810 | 3.810 | 28,026,738 |
| 2022-09-16 | 4.000 | 4.030 | 3.860 | 3.880 | 3.880 | 41,800,574 |
| 2022-09-15 | 4.080 | 4.130 | 3.980 | 4.020 | 4.020 | 45,495,683 |
| 2022-09-14 | 4.060 | 4.100 | 4.030 | 4.070 | 4.070 | 43,809,222 |
| 2022-09-13 | 4.180 | 4.200 | 4.090 | 4.110 | 4.110 | 61,964,737 |
| 2022-09-09 | 4.300 | 4.320 | 4.120 | 4.180 | 4.180 | 119,154,106 |
| 2022-09-08 | 4.420 | 4.440 | 4.350 | 4.390 | 4.390 | 26,202,131 |
| 2022-09-07 | 4.390 | 4.490 | 4.360 | 4.440 | 4.440 | 33,652,499 |
| 2022-09-06 | 4.400 | 4.430 | 4.320 | 4.410 | 4.410 | 36,942,163 |
| 2022-09-05 | 4.150 | 4.530 | 4.150 | 4.390 | 4.390 | 60,609,155 |
| 2022-09-02 | 4.190 | 4.220 | 4.120 | 4.150 | 4.150 | 19,217,046 |
| 2022-09-01 | 4.150 | 4.260 | 4.120 | 4.160 | 4.160 | 27,036,457 |
| 2022-08-31 | 4.290 | 4.310 | 4.110 | 4.140 | 4.140 | 35,786,149 |
| 2022-08-30 | 4.460 | 4.460 | 4.270 | 4.310 | 4.310 | 38,105,401 |
| 2022-08-29 | 4.210 | 4.430 | 4.150 | 4.430 | 4.430 | 37,683,261 |
| 2022-08-26 | 4.360 | 4.370 | 4.250 | 4.260 | 4.260 | 25,026,100 |
| 2022-08-25 | 4.300 | 4.400 | 4.220 | 4.350 | 4.350 | 34,050,460 |
| 2022-08-24 | 4.370 | 4.390 | 4.250 | 4.270 | 4.270 | 20,454,035 |
| 2022-08-23 | 4.320 | 4.390 | 4.290 | 4.370 | 4.370 | 20,054,154 |
| 2022-08-22 | 4.340 | 4.390 | 4.310 | 4.340 | 4.340 | 16,462,072 |
| 2022-08-19 | 4.360 | 4.400 | 4.330 | 4.340 | 4.340 | 17,343,683 |
| 2022-08-18 | 4.400 | 4.430 | 4.310 | 4.350 | 4.350 | 22,402,656 |
| 2022-08-17 | 4.390 | 4.460 | 4.330 | 4.420 | 4.420 | 30,932,140 |
| 2022-08-16 | 4.340 | 4.410 | 4.300 | 4.380 | 4.380 | 23,186,084 |
| 2022-08-15 | 4.300 | 4.400 | 4.290 | 4.360 | 4.360 | 25,754,615 |
| 2022-08-12 | 4.270 | 4.340 | 4.260 | 4.280 | 4.280 | 20,991,881 |
| 2022-08-11 | 4.260 | 4.280 | 4.220 | 4.260 | 4.260 | 15,822,810 |
| 2022-08-10 | 4.260 | 4.260 | 4.190 | 4.220 | 4.220 | 13,692,891 |
| 2022-08-09 | 4.190 | 4.280 | 4.150 | 4.260 | 4.260 | 22,107,900 |
| 2022-08-08 | 4.160 | 4.200 | 4.110 | 4.170 | 4.170 | 11,334,236 |
| 2022-08-05 | 4.170 | 4.180 | 4.070 | 4.160 | 4.160 | 11,291,000 |
| 2022-08-04 | 4.140 | 4.160 | 4.060 | 4.140 | 4.140 | 12,489,217 |
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.