Baotailong New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.550	2.670	2.510	2.530	2.530	84,952,833
2025-04-23	2.400	2.550	2.390	2.440	2.440	67,667,515
2025-04-22	2.360	2.400	2.350	2.370	2.370	18,101,285
2025-04-21	2.340	2.370	2.330	2.360	2.360	13,578,500
2025-04-18	2.340	2.360	2.310	2.350	2.350	15,667,917
2025-04-17	2.340	2.380	2.320	2.340	2.340	14,444,500
2025-04-16	2.400	2.410	2.320	2.350	2.350	24,281,100
2025-04-15	2.460	2.460	2.390	2.420	2.420	22,442,200
2025-04-14	2.400	2.470	2.390	2.450	2.450	34,968,708
2025-04-11	2.330	2.430	2.320	2.380	2.380	39,809,408
2025-04-10	2.380	2.400	2.340	2.350	2.350	35,597,308
2025-04-09	2.210	2.350	2.030	2.320	2.320	50,867,274
2025-04-08	2.210	2.280	2.200	2.240	2.240	37,560,108
2025-04-07	2.450	2.450	2.290	2.290	2.290	42,787,900
2025-04-03	2.510	2.540	2.500	2.540	2.540	20,372,000
2025-04-02	2.550	2.570	2.530	2.540	2.540	16,029,308
2025-04-01	2.550	2.590	2.540	2.560	2.560	20,298,800
2025-03-31	2.580	2.580	2.500	2.530	2.530	29,165,975
2025-03-28	2.650	2.660	2.590	2.600	2.600	30,965,903
2025-03-27	2.680	2.690	2.640	2.650	2.650	27,689,500
2025-03-26	2.680	2.710	2.670	2.690	2.690	29,062,500
2025-03-25	2.690	2.720	2.660	2.690	2.690	34,040,100
2025-03-24	2.740	2.750	2.630	2.680	2.680	47,975,753
2025-03-21	2.780	2.800	2.720	2.730	2.730	58,583,800
2025-03-20	2.770	2.880	2.760	2.810	2.810	78,843,485
2025-03-19	2.790	2.820	2.760	2.780	2.780	37,815,500
2025-03-18	2.830	2.840	2.780	2.800	2.800	48,130,009
2025-03-17	2.840	2.900	2.820	2.840	2.840	61,048,496
2025-03-14	2.880	2.890	2.790	2.850	2.850	75,934,905
2025-03-13	2.800	2.890	2.800	2.870	2.870	103,259,632
2025-03-12	2.760	2.900	2.760	2.820	2.820	76,436,665
2025-03-11	2.730	2.790	2.700	2.780	2.780	41,112,354
2025-03-10	2.740	2.800	2.720	2.750	2.750	38,444,853
2025-03-07	2.790	2.820	2.720	2.740	2.740	55,579,060
2025-03-06	2.730	2.790	2.710	2.770	2.770	56,787,149
2025-03-05	2.780	2.780	2.680	2.730	2.730	50,940,117
2025-03-04	2.720	2.780	2.690	2.780	2.780	46,096,985
2025-03-03	2.740	2.820	2.720	2.760	2.760	58,980,000
2025-02-28	2.850	2.850	2.740	2.740	2.740	60,834,728
2025-02-27	2.860	2.930	2.780	2.840	2.840	65,624,100
2025-02-26	2.820	2.950	2.820	2.880	2.880	79,210,479
2025-02-25	2.810	2.890	2.790	2.830	2.830	81,389,639
2025-02-24	2.850	2.890	2.800	2.830	2.830	81,763,400
2025-02-21	2.910	2.970	2.830	2.850	2.850	193,747,500
2025-02-20	2.690	2.900	2.670	2.900	2.900	136,242,885
2025-02-19	2.590	2.640	2.580	2.640	2.640	42,123,500
2025-02-18	2.730	2.740	2.600	2.610	2.610	62,613,200
2025-02-17	2.670	2.770	2.650	2.720	2.720	62,807,150
2025-02-14	2.830	2.830	2.700	2.710	2.710	81,356,500
2025-02-13	2.750	2.820	2.750	2.770	2.770	69,497,825
2025-02-12	2.670	2.900	2.660	2.830	2.830	136,941,270
2025-02-11	2.730	2.740	2.660	2.690	2.690	51,539,100
2025-02-10	2.750	2.780	2.690	2.730	2.730	78,886,700
2025-02-07	2.630	2.770	2.610	2.760	2.760	101,546,840
2025-02-06	2.540	2.640	2.520	2.640	2.640	55,179,403
2025-02-05	2.550	2.570	2.510	2.560	2.560	36,610,000
2025-01-27	2.610	2.640	2.530	2.530	2.530	38,013,700
2025-01-24	2.600	2.630	2.540	2.600	2.600	42,352,203
2025-01-23	2.690	2.720	2.600	2.610	2.610	53,100,100
2025-01-22	2.630	2.690	2.570	2.650	2.650	51,077,558

← NewerPage 7 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.