Baotailong New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.410	2.530	2.410	2.460	2.460	31,502,904
2026-07-17	2.540	2.590	2.410	2.410	2.410	36,708,350
2026-07-16	2.580	2.610	2.520	2.540	2.540	26,220,700
2026-07-15	2.540	2.660	2.530	2.600	2.600	33,732,800
2026-07-14	2.530	2.620	2.520	2.610	2.610	29,600,607
2026-07-13	2.630	2.660	2.510	2.530	2.530	30,312,700
2026-07-10	2.530	2.720	2.500	2.650	2.650	43,247,527
2026-07-09	2.610	2.630	2.520	2.560	2.560	22,379,500
2026-07-08	2.580	2.660	2.580	2.590	2.590	20,590,150
2026-07-07	2.740	2.740	2.590	2.600	2.600	30,339,700
2026-07-06	2.700	2.740	2.670	2.730	2.730	27,009,548
2026-07-03	2.700	2.720	2.650	2.690	2.690	25,690,800
2026-07-02	2.680	2.780	2.680	2.690	2.690	30,228,800
2026-07-01	2.610	2.760	2.570	2.730	2.730	44,470,856
2026-06-30	2.660	2.700	2.590	2.620	2.620	32,612,003
2026-06-29	2.650	2.710	2.610	2.680	2.680	36,503,194
2026-06-26	2.920	2.940	2.660	2.670	2.670	60,357,551
2026-06-25	2.820	2.990	2.800	2.900	2.900	73,904,600
2026-06-24	2.960	2.990	2.800	2.820	2.820	70,509,661
2026-06-23	2.720	2.960	2.700	2.960	2.960	61,316,399
2026-06-22	2.610	2.700	2.510	2.690	2.690	42,426,196
2026-06-18	2.700	2.700	2.600	2.620	2.620	33,778,930
2026-06-17	2.820	2.840	2.700	2.710	2.710	49,003,653
2026-06-16	2.880	2.880	2.780	2.850	2.850	46,765,987
2026-06-15	2.890	2.950	2.830	2.890	2.890	47,925,158
2026-06-12	2.830	2.980	2.810	2.920	2.920	69,345,719
2026-06-11	2.930	3.110	2.830	2.850	2.850	75,064,420
2026-06-10	3.050	3.050	2.870	2.910	2.910	72,312,700
2026-06-09	3.150	3.200	3.020	3.070	3.070	107,766,826
2026-06-08	3.200	3.420	3.190	3.250	3.250	106,758,717
2026-06-05	3.160	3.420	3.120	3.290	3.290	132,731,485
2026-06-04	3.050	3.210	3.030	3.190	3.190	103,795,102
2026-06-03	2.960	3.080	2.880	3.080	3.080	78,852,435
2026-06-02	2.950	3.090	2.930	2.980	2.980	71,744,397
2026-06-01	2.800	2.970	2.780	2.960	2.960	64,099,158
2026-05-29	2.780	2.870	2.770	2.820	2.820	36,434,797
2026-05-28	2.750	2.810	2.740	2.790	2.790	25,934,645
2026-05-27	2.810	2.820	2.730	2.750	2.750	27,825,103
2026-05-26	2.810	2.860	2.770	2.810	2.810	28,517,234
2026-05-25	2.910	2.960	2.840	2.860	2.860	40,334,644
2026-05-22	2.750	2.830	2.740	2.820	2.820	25,844,459
2026-05-21	2.870	2.900	2.740	2.750	2.750	40,015,262
2026-05-20	2.950	2.960	2.880	2.900	2.900	22,797,203
2026-05-19	2.950	2.980	2.920	2.970	2.970	22,402,502
2026-05-18	2.910	2.970	2.860	2.960	2.960	29,355,169
2026-05-15	2.910	2.970	2.870	2.920	2.920	29,120,300
2026-05-14	3.000	3.020	2.900	2.910	2.910	37,824,281
2026-05-13	2.970	3.020	2.930	3.010	3.010	28,234,089
2026-05-12	3.040	3.040	2.960	2.970	2.970	33,839,130
2026-05-11	3.060	3.070	3.020	3.040	3.040	29,420,150
2026-05-08	3.050	3.080	3.040	3.060	3.060	22,553,903
2026-05-07	3.130	3.140	3.030	3.040	3.040	52,836,351
2026-05-06	3.140	3.160	3.100	3.160	3.160	33,860,150
2026-04-30	3.170	3.200	3.100	3.140	3.140	33,889,979
2026-04-29	3.100	3.190	3.070	3.170	3.170	38,038,578
2026-04-28	3.120	3.120	3.050	3.110	3.110	33,444,250
2026-04-27	3.000	3.110	2.960	3.100	3.100	37,707,200
2026-04-24	3.100	3.120	3.030	3.030	3.030	37,208,967
2026-04-23	3.120	3.160	3.090	3.110	3.110	30,334,425
2026-04-22	3.140	3.180	3.120	3.130	3.130	28,826,600

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.