Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.350 | 3.350 | 3.230 | 3.260 | 3.260 | 53,946,223 |
| 2026-01-15 | 3.380 | 3.400 | 3.300 | 3.330 | 3.330 | 54,179,450 |
| 2026-01-14 | 3.400 | 3.470 | 3.370 | 3.400 | 3.400 | 67,086,550 |
| 2026-01-13 | 3.520 | 3.530 | 3.420 | 3.430 | 3.430 | 73,794,401 |
| 2026-01-12 | 3.480 | 3.540 | 3.460 | 3.540 | 3.540 | 80,406,143 |
| 2026-01-09 | 3.460 | 3.510 | 3.430 | 3.490 | 3.490 | 72,123,999 |
| 2026-01-08 | 3.580 | 3.590 | 3.450 | 3.500 | 3.500 | 103,104,475 |
| 2026-01-07 | 3.380 | 3.580 | 3.380 | 3.580 | 3.580 | 162,641,571 |
| 2026-01-06 | 3.260 | 3.400 | 3.230 | 3.370 | 3.370 | 74,770,300 |
| 2026-01-05 | 3.240 | 3.340 | 3.240 | 3.270 | 3.270 | 77,576,313 |
| 2025-12-31 | 3.430 | 3.440 | 3.360 | 3.400 | 3.400 | 34,178,103 |
| 2025-12-30 | 3.450 | 3.460 | 3.380 | 3.430 | 3.430 | 34,723,600 |
| 2025-12-29 | 3.540 | 3.550 | 3.450 | 3.460 | 3.460 | 41,642,121 |
| 2025-12-26 | 3.470 | 3.570 | 3.470 | 3.520 | 3.520 | 54,619,837 |
| 2025-12-25 | 3.450 | 3.490 | 3.410 | 3.480 | 3.480 | 36,851,831 |
| 2025-12-24 | 3.390 | 3.460 | 3.350 | 3.450 | 3.450 | 42,826,916 |
| 2025-12-23 | 3.450 | 3.460 | 3.380 | 3.390 | 3.390 | 33,864,252 |
| 2025-12-22 | 3.440 | 3.460 | 3.410 | 3.450 | 3.450 | 39,612,340 |
| 2025-12-19 | 3.380 | 3.440 | 3.340 | 3.440 | 3.440 | 52,490,803 |
| 2025-12-18 | 3.400 | 3.480 | 3.340 | 3.420 | 3.420 | 63,977,301 |
| 2025-12-17 | 3.340 | 3.370 | 3.260 | 3.360 | 3.360 | 42,367,750 |
| 2025-12-16 | 3.460 | 3.470 | 3.310 | 3.320 | 3.320 | 59,303,908 |
| 2025-12-15 | 3.420 | 3.580 | 3.400 | 3.490 | 3.490 | 57,554,203 |
| 2025-12-12 | 3.440 | 3.500 | 3.420 | 3.430 | 3.430 | 43,967,458 |
| 2025-12-11 | 3.560 | 3.570 | 3.430 | 3.440 | 3.440 | 58,549,072 |
| 2025-12-10 | 3.550 | 3.630 | 3.540 | 3.570 | 3.570 | 47,269,419 |
| 2025-12-09 | 3.680 | 3.680 | 3.540 | 3.570 | 3.570 | 74,561,577 |
| 2025-12-08 | 3.750 | 3.750 | 3.650 | 3.700 | 3.700 | 76,358,113 |
| 2025-12-05 | 3.780 | 3.790 | 3.650 | 3.760 | 3.760 | 67,524,841 |
| 2025-12-04 | 3.910 | 3.920 | 3.720 | 3.730 | 3.730 | 122,129,497 |
| 2025-12-03 | 3.800 | 4.080 | 3.770 | 3.970 | 3.970 | 182,407,830 |
| 2025-12-02 | 3.830 | 3.960 | 3.750 | 3.880 | 3.880 | 143,125,530 |
| 2025-12-01 | 3.690 | 3.760 | 3.660 | 3.760 | 3.760 | 72,468,174 |
| 2025-11-28 | 3.600 | 3.740 | 3.580 | 3.690 | 3.690 | 86,818,327 |
| 2025-11-27 | 3.570 | 3.640 | 3.530 | 3.620 | 3.620 | 70,428,229 |
| 2025-11-26 | 3.620 | 3.660 | 3.580 | 3.590 | 3.590 | 64,070,900 |
| 2025-11-25 | 3.590 | 3.660 | 3.560 | 3.640 | 3.640 | 72,617,758 |
| 2025-11-24 | 3.630 | 3.650 | 3.480 | 3.570 | 3.570 | 89,141,378 |
| 2025-11-21 | 3.830 | 3.840 | 3.570 | 3.600 | 3.600 | 129,827,064 |
| 2025-11-20 | 3.850 | 3.930 | 3.810 | 3.870 | 3.870 | 95,037,453 |
| 2025-11-19 | 4.040 | 4.130 | 3.840 | 3.850 | 3.850 | 161,793,794 |
| 2025-11-18 | 4.500 | 4.510 | 4.150 | 4.150 | 4.150 | 240,623,245 |
| 2025-11-17 | 4.400 | 4.690 | 4.350 | 4.610 | 4.610 | 265,360,493 |
| 2025-11-14 | 4.640 | 4.860 | 4.460 | 4.520 | 4.520 | 299,878,012 |
| 2025-11-13 | 4.230 | 4.620 | 4.230 | 4.490 | 4.490 | 277,210,195 |
| 2025-11-12 | 4.320 | 4.420 | 4.200 | 4.250 | 4.250 | 229,972,834 |
| 2025-11-11 | 4.110 | 4.580 | 4.030 | 4.470 | 4.470 | 365,950,232 |
| 2025-11-10 | 4.060 | 4.260 | 4.010 | 4.170 | 4.170 | 244,177,084 |
| 2025-11-07 | 4.190 | 4.280 | 4.060 | 4.060 | 4.060 | 200,667,544 |
| 2025-11-06 | 4.260 | 4.320 | 4.140 | 4.160 | 4.160 | 324,315,274 |
| 2025-11-05 | 3.890 | 4.320 | 3.870 | 4.320 | 4.320 | 280,371,840 |
| 2025-11-04 | 3.920 | 4.100 | 3.880 | 3.930 | 3.930 | 174,380,543 |
| 2025-11-03 | 3.760 | 3.990 | 3.750 | 3.960 | 3.960 | 198,914,307 |
| 2025-10-31 | 3.780 | 3.840 | 3.750 | 3.800 | 3.800 | 101,066,947 |
| 2025-10-30 | 3.950 | 3.990 | 3.760 | 3.770 | 3.770 | 191,373,027 |
| 2025-10-29 | 3.900 | 4.080 | 3.830 | 4.020 | 4.020 | 254,731,807 |
| 2025-10-28 | 3.700 | 4.100 | 3.670 | 3.980 | 3.980 | 289,873,724 |
| 2025-10-27 | 3.660 | 3.830 | 3.600 | 3.750 | 3.750 | 226,002,973 |
| 2025-10-24 | 3.800 | 3.870 | 3.590 | 3.730 | 3.730 | 282,199,011 |
| 2025-10-23 | 3.770 | 4.180 | 3.690 | 3.990 | 3.990 | 360,068,224 |
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.