Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.170 | 2.300 | 2.160 | 2.300 | 2.300 | 58,749,150 |
| 2024-10-25 | 2.120 | 2.190 | 2.120 | 2.190 | 2.190 | 54,556,686 |
| 2024-10-24 | 2.130 | 2.150 | 2.100 | 2.130 | 2.130 | 51,824,339 |
| 2024-10-23 | 2.090 | 2.160 | 2.080 | 2.130 | 2.130 | 68,490,127 |
| 2024-10-22 | 2.050 | 2.120 | 2.030 | 2.100 | 2.100 | 61,151,895 |
| 2024-10-21 | 2.100 | 2.100 | 2.020 | 2.040 | 2.040 | 53,610,074 |
| 2024-10-18 | 2.070 | 2.110 | 2.020 | 2.090 | 2.090 | 62,586,141 |
| 2024-10-17 | 2.130 | 2.170 | 2.060 | 2.060 | 2.060 | 38,444,000 |
| 2024-10-16 | 2.110 | 2.160 | 2.100 | 2.140 | 2.140 | 33,474,758 |
| 2024-10-15 | 2.190 | 2.220 | 2.130 | 2.140 | 2.140 | 38,731,700 |
| 2024-10-14 | 2.180 | 2.210 | 2.110 | 2.200 | 2.200 | 49,803,600 |
| 2024-10-11 | 2.320 | 2.320 | 2.130 | 2.180 | 2.180 | 69,521,917 |
| 2024-10-10 | 2.330 | 2.430 | 2.210 | 2.330 | 2.330 | 109,568,322 |
| 2024-10-09 | 2.520 | 2.580 | 2.290 | 2.330 | 2.330 | 170,007,963 |
| 2024-10-08 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 15,710,757 |
| 2024-09-30 | 2.050 | 2.160 | 2.050 | 2.160 | 2.160 | 58,243,367 |
| 2024-09-27 | 1.900 | 1.960 | 1.890 | 1.960 | 1.960 | 32,646,100 |
| 2024-09-26 | 1.770 | 1.850 | 1.750 | 1.850 | 1.850 | 39,353,600 |
| 2024-09-25 | 1.750 | 1.850 | 1.740 | 1.780 | 1.780 | 48,338,102 |
| 2024-09-24 | 1.650 | 1.770 | 1.640 | 1.760 | 1.760 | 51,288,400 |
| 2024-09-23 | 1.620 | 1.660 | 1.610 | 1.650 | 1.650 | 17,215,602 |
| 2024-09-20 | 1.650 | 1.650 | 1.620 | 1.630 | 1.630 | 17,021,000 |
| 2024-09-19 | 1.570 | 1.660 | 1.570 | 1.660 | 1.660 | 29,163,600 |
| 2024-09-18 | 1.600 | 1.610 | 1.550 | 1.570 | 1.570 | 14,609,600 |
| 2024-09-13 | 1.620 | 1.640 | 1.600 | 1.600 | 1.600 | 13,681,325 |
| 2024-09-12 | 1.610 | 1.650 | 1.600 | 1.630 | 1.630 | 16,110,500 |
| 2024-09-11 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 13,002,182 |
| 2024-09-10 | 1.630 | 1.640 | 1.600 | 1.630 | 1.630 | 18,158,600 |
| 2024-09-09 | 1.640 | 1.650 | 1.600 | 1.640 | 1.640 | 20,016,700 |
| 2024-09-06 | 1.680 | 1.710 | 1.640 | 1.650 | 1.650 | 18,630,000 |
| 2024-09-05 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 14,571,600 |
| 2024-09-04 | 1.650 | 1.690 | 1.630 | 1.650 | 1.650 | 25,204,333 |
| 2024-09-03 | 1.670 | 1.680 | 1.630 | 1.650 | 1.650 | 21,059,500 |
| 2024-09-02 | 1.670 | 1.720 | 1.660 | 1.670 | 1.670 | 25,269,500 |
| 2024-08-30 | 1.680 | 1.730 | 1.660 | 1.670 | 1.670 | 32,360,200 |
| 2024-08-29 | 1.670 | 1.690 | 1.630 | 1.680 | 1.680 | 22,230,828 |
| 2024-08-28 | 1.660 | 1.720 | 1.630 | 1.670 | 1.670 | 31,484,933 |
| 2024-08-27 | 1.620 | 1.720 | 1.600 | 1.680 | 1.680 | 46,847,925 |
| 2024-08-26 | 1.590 | 1.660 | 1.570 | 1.620 | 1.620 | 28,662,475 |
| 2024-08-23 | 1.580 | 1.610 | 1.540 | 1.610 | 1.610 | 33,128,250 |
| 2024-08-22 | 1.610 | 1.620 | 1.560 | 1.590 | 1.590 | 26,936,791 |
| 2024-08-21 | 1.620 | 1.630 | 1.590 | 1.620 | 1.620 | 23,813,600 |
| 2024-08-20 | 1.680 | 1.690 | 1.600 | 1.640 | 1.640 | 40,609,500 |
| 2024-08-19 | 1.620 | 1.770 | 1.610 | 1.700 | 1.700 | 57,812,700 |
| 2024-08-16 | 1.650 | 1.660 | 1.610 | 1.620 | 1.620 | 18,720,300 |
| 2024-08-15 | 1.610 | 1.660 | 1.610 | 1.650 | 1.650 | 24,403,200 |
| 2024-08-14 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 19,845,000 |
| 2024-08-13 | 1.610 | 1.670 | 1.590 | 1.660 | 1.660 | 27,306,600 |
| 2024-08-12 | 1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 20,166,700 |
| 2024-08-09 | 1.690 | 1.690 | 1.640 | 1.640 | 1.640 | 27,241,792 |
| 2024-08-08 | 1.640 | 1.690 | 1.620 | 1.680 | 1.680 | 32,436,825 |
| 2024-08-07 | 1.620 | 1.660 | 1.590 | 1.640 | 1.640 | 35,132,100 |
| 2024-08-06 | 1.570 | 1.620 | 1.570 | 1.610 | 1.610 | 27,141,203 |
| 2024-08-05 | 1.570 | 1.620 | 1.560 | 1.560 | 1.560 | 25,320,900 |
| 2024-08-02 | 1.580 | 1.620 | 1.570 | 1.580 | 1.580 | 22,141,000 |
| 2024-08-01 | 1.620 | 1.630 | 1.570 | 1.590 | 1.590 | 27,686,403 |
| 2024-07-31 | 1.550 | 1.620 | 1.540 | 1.610 | 1.610 | 34,927,520 |
| 2024-07-30 | 1.510 | 1.560 | 1.500 | 1.550 | 1.550 | 25,736,500 |
| 2024-07-29 | 1.500 | 1.530 | 1.480 | 1.520 | 1.520 | 15,993,850 |
| 2024-07-26 | 1.470 | 1.510 | 1.460 | 1.500 | 1.500 | 21,455,100 |
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.