Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.170 | 3.170 | 3.100 | 3.150 | 3.150 | 28,013,700 |
| 2026-04-20 | 3.150 | 3.180 | 3.090 | 3.180 | 3.180 | 38,238,902 |
| 2026-04-17 | 3.220 | 3.230 | 3.140 | 3.150 | 3.150 | 38,141,402 |
| 2026-04-16 | 3.200 | 3.230 | 3.190 | 3.230 | 3.230 | 24,093,737 |
| 2026-04-15 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 32,606,219 |
| 2026-04-14 | 3.310 | 3.310 | 3.230 | 3.270 | 3.270 | 38,632,082 |
| 2026-04-13 | 3.330 | 3.340 | 3.300 | 3.320 | 3.320 | 26,252,000 |
| 2026-04-10 | 3.300 | 3.350 | 3.300 | 3.310 | 3.310 | 29,381,809 |
| 2026-04-09 | 3.360 | 3.400 | 3.310 | 3.320 | 3.320 | 33,208,391 |
| 2026-04-08 | 3.290 | 3.390 | 3.270 | 3.390 | 3.390 | 48,787,070 |
| 2026-04-07 | 3.270 | 3.350 | 3.180 | 3.350 | 3.350 | 38,846,398 |
| 2026-04-03 | 3.450 | 3.450 | 3.260 | 3.280 | 3.280 | 50,133,468 |
| 2026-04-02 | 3.420 | 3.480 | 3.400 | 3.440 | 3.440 | 39,728,025 |
| 2026-04-01 | 3.470 | 3.490 | 3.400 | 3.440 | 3.440 | 49,754,442 |
| 2026-03-31 | 3.620 | 3.670 | 3.440 | 3.450 | 3.450 | 96,498,868 |
| 2026-03-30 | 3.720 | 3.820 | 3.580 | 3.630 | 3.630 | 100,189,435 |
| 2026-03-27 | 3.700 | 3.820 | 3.660 | 3.740 | 3.740 | 120,693,314 |
| 2026-03-26 | 3.560 | 3.850 | 3.480 | 3.780 | 3.780 | 191,674,024 |
| 2026-03-25 | 3.430 | 3.630 | 3.380 | 3.590 | 3.590 | 97,169,731 |
| 2026-03-24 | 3.400 | 3.520 | 3.330 | 3.520 | 3.520 | 92,877,911 |
| 2026-03-23 | 3.430 | 3.650 | 3.430 | 3.490 | 3.490 | 121,105,005 |
| 2026-03-20 | 3.530 | 3.530 | 3.360 | 3.420 | 3.420 | 97,539,558 |
| 2026-03-19 | 3.680 | 3.740 | 3.550 | 3.580 | 3.580 | 106,226,963 |
| 2026-03-18 | 3.680 | 3.790 | 3.600 | 3.620 | 3.620 | 111,541,155 |
| 2026-03-17 | 3.660 | 3.980 | 3.640 | 3.740 | 3.740 | 138,456,112 |
| 2026-03-16 | 3.820 | 3.900 | 3.650 | 3.670 | 3.670 | 119,658,035 |
| 2026-03-13 | 3.840 | 3.950 | 3.780 | 3.800 | 3.800 | 195,619,671 |
| 2026-03-12 | 3.610 | 3.900 | 3.580 | 3.820 | 3.820 | 219,030,561 |
| 2026-03-11 | 3.550 | 3.600 | 3.470 | 3.600 | 3.600 | 89,434,842 |
| 2026-03-10 | 3.590 | 3.670 | 3.540 | 3.570 | 3.570 | 126,306,300 |
| 2026-03-09 | 3.890 | 3.920 | 3.690 | 3.710 | 3.710 | 132,432,200 |
| 2026-03-06 | 3.670 | 3.720 | 3.560 | 3.700 | 3.700 | 86,610,255 |
| 2026-03-05 | 3.700 | 3.770 | 3.600 | 3.720 | 3.720 | 116,723,050 |
| 2026-03-04 | 3.930 | 3.930 | 3.650 | 3.740 | 3.740 | 162,684,670 |
| 2026-03-03 | 3.790 | 4.110 | 3.710 | 3.990 | 3.990 | 269,601,604 |
| 2026-03-02 | 3.890 | 3.900 | 3.710 | 3.790 | 3.790 | 136,922,877 |
| 2026-02-27 | 3.620 | 3.790 | 3.610 | 3.770 | 3.770 | 98,987,297 |
| 2026-02-26 | 3.690 | 3.730 | 3.590 | 3.630 | 3.630 | 63,658,597 |
| 2026-02-25 | 3.640 | 3.740 | 3.610 | 3.690 | 3.690 | 95,469,445 |
| 2026-02-24 | 3.430 | 3.670 | 3.430 | 3.640 | 3.640 | 120,466,466 |
| 2026-02-13 | 3.490 | 3.520 | 3.380 | 3.390 | 3.390 | 55,201,950 |
| 2026-02-12 | 3.600 | 3.640 | 3.490 | 3.500 | 3.500 | 65,253,850 |
| 2026-02-11 | 3.580 | 3.640 | 3.480 | 3.600 | 3.600 | 76,833,602 |
| 2026-02-10 | 3.580 | 3.640 | 3.540 | 3.590 | 3.590 | 66,522,720 |
| 2026-02-09 | 3.560 | 3.650 | 3.540 | 3.610 | 3.610 | 93,814,339 |
| 2026-02-06 | 3.550 | 3.580 | 3.410 | 3.490 | 3.490 | 85,790,579 |
| 2026-02-05 | 3.650 | 3.700 | 3.520 | 3.530 | 3.530 | 147,162,415 |
| 2026-02-04 | 3.350 | 3.640 | 3.320 | 3.640 | 3.640 | 152,598,600 |
| 2026-02-03 | 3.310 | 3.380 | 3.270 | 3.310 | 3.310 | 67,722,313 |
| 2026-02-02 | 3.490 | 3.530 | 3.270 | 3.270 | 3.270 | 141,754,935 |
| 2026-01-30 | 3.670 | 3.930 | 3.600 | 3.630 | 3.630 | 216,088,408 |
| 2026-01-29 | 3.510 | 3.670 | 3.500 | 3.630 | 3.630 | 152,115,410 |
| 2026-01-28 | 3.380 | 3.580 | 3.370 | 3.560 | 3.560 | 157,525,372 |
| 2026-01-27 | 3.430 | 3.450 | 3.280 | 3.350 | 3.350 | 63,028,400 |
| 2026-01-26 | 3.430 | 3.450 | 3.370 | 3.440 | 3.440 | 67,886,727 |
| 2026-01-23 | 3.440 | 3.500 | 3.400 | 3.490 | 3.490 | 58,290,708 |
| 2026-01-22 | 3.320 | 3.460 | 3.310 | 3.450 | 3.450 | 87,841,573 |
| 2026-01-21 | 3.330 | 3.330 | 3.270 | 3.310 | 3.310 | 44,002,000 |
| 2026-01-20 | 3.400 | 3.440 | 3.330 | 3.360 | 3.360 | 56,772,565 |
| 2026-01-19 | 3.270 | 3.420 | 3.250 | 3.410 | 3.410 | 63,298,496 |
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.