Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.750 | 2.770 | 2.600 | 2.620 | 2.620 | 80,038,325 |
| 2025-01-20 | 2.710 | 2.820 | 2.650 | 2.730 | 2.730 | 89,904,578 |
| 2025-01-17 | 2.850 | 2.860 | 2.770 | 2.770 | 2.770 | 124,099,000 |
| 2025-01-16 | 2.780 | 3.040 | 2.770 | 2.910 | 2.910 | 169,115,936 |
| 2025-01-15 | 2.880 | 2.950 | 2.760 | 2.820 | 2.820 | 138,486,500 |
| 2025-01-14 | 2.820 | 2.940 | 2.750 | 2.910 | 2.910 | 149,564,639 |
| 2025-01-13 | 2.930 | 3.120 | 2.770 | 2.800 | 2.800 | 196,639,231 |
| 2025-01-10 | 3.390 | 3.450 | 3.030 | 3.060 | 3.060 | 318,005,445 |
| 2025-01-09 | 2.940 | 3.260 | 2.900 | 3.260 | 3.260 | 236,962,163 |
| 2025-01-08 | 2.950 | 3.090 | 2.860 | 2.960 | 2.960 | 156,292,679 |
| 2025-01-07 | 2.940 | 3.130 | 2.820 | 3.040 | 3.040 | 224,514,423 |
| 2025-01-06 | 3.000 | 3.230 | 2.850 | 3.130 | 3.130 | 311,959,116 |
| 2025-01-03 | 2.660 | 3.000 | 2.550 | 3.000 | 3.000 | 253,652,980 |
| 2025-01-02 | 3.060 | 3.060 | 2.710 | 2.730 | 2.730 | 211,624,556 |
| 2024-12-31 | 2.800 | 3.010 | 2.750 | 3.010 | 3.010 | 204,286,695 |
| 2024-12-30 | 2.610 | 2.740 | 2.480 | 2.740 | 2.740 | 104,019,963 |
| 2024-12-27 | 2.420 | 2.520 | 2.410 | 2.490 | 2.490 | 53,691,861 |
| 2024-12-26 | 2.410 | 2.480 | 2.390 | 2.420 | 2.420 | 52,455,500 |
| 2024-12-25 | 2.540 | 2.550 | 2.380 | 2.420 | 2.420 | 70,918,782 |
| 2024-12-24 | 2.620 | 2.630 | 2.480 | 2.540 | 2.540 | 79,769,843 |
| 2024-12-23 | 2.870 | 2.880 | 2.600 | 2.620 | 2.620 | 100,506,864 |
| 2024-12-20 | 2.870 | 2.960 | 2.840 | 2.870 | 2.870 | 53,818,750 |
| 2024-12-19 | 2.950 | 2.960 | 2.820 | 2.840 | 2.840 | 73,783,000 |
| 2024-12-18 | 2.970 | 3.040 | 2.810 | 2.990 | 2.990 | 80,094,632 |
| 2024-12-17 | 3.080 | 3.100 | 2.960 | 2.980 | 2.980 | 122,870,238 |
| 2024-12-16 | 2.960 | 3.280 | 2.950 | 3.170 | 3.170 | 200,307,617 |
| 2024-12-13 | 3.080 | 3.090 | 2.960 | 2.980 | 2.980 | 129,070,491 |
| 2024-12-12 | 3.100 | 3.120 | 3.020 | 3.110 | 3.110 | 124,483,692 |
| 2024-12-11 | 2.980 | 3.170 | 2.950 | 3.120 | 3.120 | 163,905,942 |
| 2024-12-10 | 3.060 | 3.200 | 3.010 | 3.020 | 3.020 | 226,732,199 |
| 2024-12-09 | 3.180 | 3.280 | 3.080 | 3.080 | 3.080 | 254,332,904 |
| 2024-12-06 | 3.600 | 3.700 | 3.360 | 3.420 | 3.420 | 474,400,998 |
| 2024-12-05 | 3.220 | 3.360 | 3.150 | 3.360 | 3.360 | 357,811,797 |
| 2024-12-04 | 2.930 | 3.050 | 2.830 | 3.050 | 3.050 | 195,931,778 |
| 2024-12-03 | 2.760 | 2.790 | 2.680 | 2.770 | 2.770 | 72,482,697 |
| 2024-12-02 | 2.700 | 2.770 | 2.660 | 2.760 | 2.760 | 82,667,503 |
| 2024-11-29 | 2.700 | 2.720 | 2.610 | 2.690 | 2.690 | 95,685,892 |
| 2024-11-28 | 2.800 | 2.830 | 2.710 | 2.720 | 2.720 | 125,135,903 |
| 2024-11-27 | 2.650 | 2.880 | 2.630 | 2.820 | 2.820 | 177,321,408 |
| 2024-11-26 | 2.680 | 2.740 | 2.580 | 2.620 | 2.620 | 80,747,000 |
| 2024-11-25 | 2.600 | 2.690 | 2.540 | 2.680 | 2.680 | 96,828,413 |
| 2024-11-22 | 2.800 | 2.880 | 2.600 | 2.600 | 2.600 | 139,013,400 |
| 2024-11-21 | 2.930 | 2.960 | 2.750 | 2.790 | 2.790 | 210,862,167 |
| 2024-11-20 | 2.660 | 2.950 | 2.620 | 2.950 | 2.950 | 232,091,029 |
| 2024-11-19 | 2.680 | 2.780 | 2.580 | 2.680 | 2.680 | 161,811,518 |
| 2024-11-18 | 2.410 | 2.640 | 2.410 | 2.640 | 2.640 | 91,339,638 |
| 2024-11-15 | 2.440 | 2.470 | 2.380 | 2.400 | 2.400 | 40,887,303 |
| 2024-11-14 | 2.520 | 2.540 | 2.430 | 2.440 | 2.440 | 46,209,400 |
| 2024-11-13 | 2.600 | 2.610 | 2.480 | 2.530 | 2.530 | 64,341,473 |
| 2024-11-12 | 2.680 | 2.690 | 2.550 | 2.580 | 2.580 | 88,501,256 |
| 2024-11-11 | 2.700 | 2.730 | 2.630 | 2.710 | 2.710 | 109,784,967 |
| 2024-11-08 | 2.850 | 2.860 | 2.670 | 2.760 | 2.760 | 200,507,011 |
| 2024-11-07 | 2.430 | 2.700 | 2.410 | 2.700 | 2.700 | 126,305,370 |
| 2024-11-06 | 2.450 | 2.480 | 2.400 | 2.450 | 2.450 | 88,795,487 |
| 2024-11-05 | 2.350 | 2.590 | 2.320 | 2.500 | 2.500 | 128,280,426 |
| 2024-11-04 | 2.330 | 2.370 | 2.230 | 2.350 | 2.350 | 52,253,679 |
| 2024-11-01 | 2.310 | 2.400 | 2.290 | 2.310 | 2.310 | 71,668,828 |
| 2024-10-31 | 2.220 | 2.380 | 2.220 | 2.320 | 2.320 | 74,279,530 |
| 2024-10-30 | 2.150 | 2.210 | 2.130 | 2.200 | 2.200 | 46,374,600 |
| 2024-10-29 | 2.310 | 2.320 | 2.150 | 2.170 | 2.170 | 72,065,900 |
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.