Baotailong New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.000	4.150	3.800	3.840	3.840	311,314,234
2025-10-21	4.250	4.290	4.000	4.100	4.100	403,162,267
2025-10-20	3.960	4.400	3.960	4.400	4.400	477,284,005
2025-10-17	3.880	4.340	3.800	4.000	4.000	476,392,505
2025-10-16	3.520	3.950	3.430	3.950	3.950	386,711,524
2025-10-15	4.000	4.000	3.560	3.590	3.590	413,717,580
2025-10-14	3.960	3.960	3.890	3.960	3.960	121,299,644
2025-10-13	3.600	3.600	3.600	3.600	3.600	44,926,526
2025-10-10	3.070	3.270	3.070	3.270	3.270	83,534,418
2025-10-09	2.890	2.970	2.870	2.970	2.970	51,399,910
2025-09-30	2.880	2.910	2.860	2.880	2.880	33,802,600
2025-09-29	2.840	2.890	2.760	2.880	2.880	47,659,551
2025-09-26	2.880	2.970	2.860	2.870	2.870	58,777,700
2025-09-25	2.880	2.900	2.820	2.840	2.840	35,574,479
2025-09-24	2.840	2.900	2.830	2.870	2.870	36,007,650
2025-09-23	2.920	2.920	2.790	2.850	2.850	54,211,898
2025-09-22	2.970	3.000	2.900	2.930	2.930	40,889,256
2025-09-19	3.020	3.030	2.950	2.980	2.980	47,087,303
2025-09-18	3.080	3.100	2.970	3.000	3.000	63,989,350
2025-09-17	3.080	3.110	3.030	3.080	3.080	62,774,500
2025-09-16	3.060	3.100	3.030	3.100	3.100	68,275,551
2025-09-15	3.040	3.080	2.980	3.030	3.030	38,857,600
2025-09-12	2.980	3.050	2.960	3.020	3.020	45,571,689
2025-09-11	2.970	3.010	2.940	3.010	3.010	43,173,162
2025-09-10	3.050	3.050	2.960	3.000	3.000	52,681,984
2025-09-09	3.060	3.100	3.010	3.040	3.040	101,862,374
2025-09-08	2.870	3.100	2.860	3.020	3.020	122,075,943
2025-09-05	2.800	2.850	2.750	2.850	2.850	40,256,050
2025-09-04	2.790	2.820	2.750	2.800	2.800	34,892,350
2025-09-03	2.850	2.880	2.760	2.780	2.780	41,632,400
2025-09-02	2.880	2.880	2.820	2.850	2.850	41,620,726
2025-09-01	2.820	2.900	2.800	2.870	2.870	49,478,500
2025-08-29	2.850	2.860	2.810	2.810	2.810	34,236,079
2025-08-28	2.880	2.920	2.770	2.850	2.850	58,188,999
2025-08-27	2.960	2.990	2.860	2.860	2.860	68,849,704
2025-08-26	2.960	3.040	2.930	2.980	2.980	95,119,869
2025-08-25	2.850	2.920	2.840	2.900	2.900	60,409,902
2025-08-22	2.840	2.850	2.800	2.840	2.840	30,562,600
2025-08-21	2.880	2.880	2.820	2.850	2.850	37,916,900
2025-08-20	2.810	2.890	2.790	2.860	2.860	57,187,839
2025-08-19	2.730	2.820	2.720	2.820	2.820	57,711,076
2025-08-18	2.740	2.770	2.720	2.740	2.740	32,144,200
2025-08-15	2.680	2.750	2.670	2.740	2.740	29,681,003
2025-08-14	2.770	2.780	2.680	2.690	2.690	38,729,540
2025-08-13	2.790	2.800	2.760	2.770	2.770	25,853,656
2025-08-12	2.800	2.810	2.760	2.800	2.800	26,068,060
2025-08-11	2.750	2.810	2.750	2.790	2.790	28,979,838
2025-08-08	2.740	2.770	2.730	2.760	2.760	22,941,500
2025-08-07	2.780	2.790	2.720	2.760	2.760	25,416,200
2025-08-06	2.780	2.810	2.750	2.780	2.780	30,355,088
2025-08-05	2.730	2.790	2.720	2.790	2.790	30,235,525
2025-08-04	2.710	2.740	2.680	2.730	2.730	21,689,225
2025-08-01	2.730	2.740	2.700	2.720	2.720	23,237,089
2025-07-31	2.780	2.790	2.700	2.720	2.720	39,769,273
2025-07-30	2.830	2.850	2.780	2.800	2.800	36,396,084
2025-07-29	2.820	2.830	2.770	2.820	2.820	40,662,386
2025-07-28	2.870	2.880	2.800	2.830	2.830	61,766,511
2025-07-25	2.960	3.000	2.910	2.920	2.920	43,458,395
2025-07-24	2.920	2.970	2.880	2.970	2.970	59,306,314
2025-07-23	3.020	3.050	2.910	2.920	2.920	97,258,487

← NewerPage 5 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.