Baotailong New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.850	2.970	2.800	2.950	2.950	107,630,153
2025-07-21	2.770	2.830	2.770	2.830	2.830	44,064,900
2025-07-18	2.750	2.850	2.750	2.790	2.790	51,975,700
2025-07-17	2.700	2.750	2.700	2.750	2.750	34,910,150
2025-07-16	2.720	2.740	2.680	2.700	2.700	29,434,950
2025-07-15	2.760	2.790	2.680	2.730	2.730	59,548,999
2025-07-14	2.750	2.770	2.700	2.730	2.730	45,351,400
2025-07-11	2.730	2.760	2.700	2.750	2.750	43,666,200
2025-07-10	2.690	2.760	2.680	2.740	2.740	46,517,550
2025-07-09	2.700	2.750	2.680	2.700	2.700	39,664,256
2025-07-08	2.650	2.690	2.640	2.680	2.680	31,662,000
2025-07-07	2.630	2.660	2.610	2.650	2.650	24,692,800
2025-07-04	2.670	2.690	2.630	2.640	2.640	39,953,600
2025-07-03	2.680	2.690	2.640	2.670	2.670	30,738,800
2025-07-02	2.670	2.700	2.630	2.690	2.690	39,481,300
2025-07-01	2.680	2.700	2.640	2.670	2.670	34,509,000
2025-06-30	2.690	2.730	2.670	2.690	2.690	52,054,600
2025-06-27	2.600	2.750	2.600	2.660	2.660	53,871,500
2025-06-26	2.610	2.680	2.580	2.590	2.590	37,553,135
2025-06-25	2.600	2.610	2.570	2.610	2.610	28,055,300
2025-06-24	2.590	2.620	2.550	2.610	2.610	33,552,432
2025-06-23	2.480	2.640	2.470	2.620	2.620	52,698,487
2025-06-20	2.570	2.600	2.510	2.510	2.510	28,492,200
2025-06-19	2.610	2.620	2.540	2.570	2.570	39,894,500
2025-06-18	2.620	2.680	2.580	2.640	2.640	71,381,700
2025-06-17	2.590	2.610	2.560	2.580	2.580	23,325,577
2025-06-16	2.580	2.620	2.570	2.600	2.600	37,830,300
2025-06-13	2.600	2.600	2.540	2.550	2.550	37,293,050
2025-06-12	2.600	2.620	2.570	2.600	2.600	33,362,000
2025-06-11	2.580	2.610	2.560	2.600	2.600	39,150,800
2025-06-10	2.570	2.690	2.540	2.580	2.580	57,221,200
2025-06-09	2.540	2.570	2.540	2.570	2.570	27,430,407
2025-06-06	2.530	2.570	2.530	2.550	2.550	26,910,106
2025-06-05	2.580	2.600	2.500	2.530	2.530	34,703,500
2025-06-04	2.440	2.600	2.430	2.570	2.570	71,236,400
2025-06-03	2.410	2.450	2.410	2.440	2.440	18,295,100
2025-05-30	2.510	2.510	2.420	2.430	2.430	29,164,200
2025-05-29	2.440	2.540	2.430	2.490	2.490	47,240,100
2025-05-28	2.450	2.470	2.410	2.410	2.410	21,520,600
2025-05-27	2.450	2.460	2.420	2.450	2.450	20,868,550
2025-05-26	2.430	2.460	2.420	2.460	2.460	19,906,901
2025-05-23	2.500	2.500	2.430	2.440	2.440	25,609,500
2025-05-22	2.550	2.570	2.480	2.490	2.490	30,447,700
2025-05-21	2.540	2.590	2.530	2.560	2.560	33,795,600
2025-05-20	2.550	2.560	2.520	2.550	2.550	21,528,500
2025-05-19	2.500	2.560	2.480	2.550	2.550	35,892,700
2025-05-16	2.480	2.510	2.460	2.480	2.480	22,371,703
2025-05-15	2.520	2.550	2.490	2.500	2.500	27,794,000
2025-05-14	2.500	2.540	2.480	2.520	2.520	21,160,900
2025-05-13	2.540	2.540	2.500	2.510	2.510	16,786,600
2025-05-12	2.500	2.520	2.470	2.510	2.510	17,402,300
2025-05-09	2.540	2.540	2.470	2.480	2.480	21,722,900
2025-05-08	2.510	2.560	2.480	2.540	2.540	31,302,000
2025-05-07	2.510	2.530	2.470	2.510	2.510	30,974,400
2025-05-06	2.400	2.490	2.400	2.480	2.480	29,949,382
2025-04-30	2.370	2.430	2.360	2.400	2.400	18,836,300
2025-04-29	2.400	2.420	2.370	2.390	2.390	18,130,400
2025-04-28	2.440	2.460	2.390	2.400	2.400	27,938,977
2025-04-25	2.530	2.540	2.450	2.470	2.470	42,074,577
2025-04-24	2.550	2.670	2.510	2.530	2.530	84,952,833

← NewerPage 6 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.