Baotailong New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.720	2.730	2.650	2.680	2.680	32,142,701
2026-10-19	2.770	2.810	2.700	2.730	2.730	30,122,596
2026-10-16	2.800	2.830	2.770	2.790	2.790	28,473,880
2026-10-15	2.910	2.910	2.760	2.780	2.780	65,683,900
2026-10-14	2.950	3.030	2.930	2.960	2.960	52,822,156
2026-10-13	2.860	2.970	2.810	2.970	2.970	53,683,938
2026-10-12	3.040	3.240	2.880	2.900	2.900	91,392,567
2026-10-09	3.000	3.050	2.930	3.040	3.040	67,257,826
2026-10-08	2.910	3.030	2.890	2.970	2.970	52,935,800
2026-09-30	2.890	2.900	2.850	2.900	2.900	31,407,036
2026-09-29	2.850	2.950	2.840	2.870	2.870	38,567,392
2026-09-28	2.880	2.890	2.800	2.860	2.860	41,986,600
2026-09-24	2.870	2.950	2.850	2.910	2.910	33,857,542
2026-09-23	3.010	3.010	2.880	2.880	2.880	46,966,425
2026-09-22	3.010	3.040	2.910	3.010	3.010	58,671,724
2026-09-21	2.900	3.030	2.860	3.010	3.010	44,539,875
2026-09-18	2.870	2.950	2.860	2.900	2.900	33,839,199
2026-09-17	2.930	2.930	2.810	2.900	2.900	44,289,601
2026-09-16	2.880	2.940	2.870	2.930	2.930	36,875,300
2026-09-15	2.960	3.030	2.910	2.920	2.920	43,961,190
2026-09-14	2.950	3.020	2.920	2.960	2.960	37,271,450
2026-09-11	3.090	3.120	2.960	2.980	2.980	55,962,190
2026-09-10	3.090	3.180	3.060	3.110	3.110	76,462,777
2026-09-09	3.050	3.130	3.000	3.100	3.100	87,023,326
2026-09-08	2.880	3.080	2.880	3.060	3.060	92,742,429
2026-09-07	2.880	2.900	2.840	2.880	2.880	39,944,777
2026-09-04	2.930	2.990	2.870	2.900	2.900	64,294,560
2026-09-03	2.970	3.090	2.910	2.930	2.930	93,037,598
2026-09-02	3.290	3.300	2.970	2.990	2.990	136,371,090
2026-09-01	3.050	3.170	3.030	3.110	3.110	97,188,842
2026-08-31	3.160	3.190	3.030	3.080	3.080	92,493,675
2026-08-28	3.060	3.150	3.020	3.100	3.100	91,925,141
2026-08-27	2.900	3.060	2.900	3.010	3.010	93,694,478
2026-08-26	2.890	2.990	2.850	2.920	2.920	90,752,974
2026-08-25	2.900	2.970	2.860	2.940	2.940	143,579,070
2026-08-24	2.710	3.080	2.710	3.000	3.000	202,744,163
2026-08-21	2.880	2.910	2.880	2.880	2.880	63,273,100
2026-08-20	3.250	3.340	3.120	3.200	3.200	300,192,126
2026-08-19	2.990	3.040	2.960	3.040	3.040	72,822,739
2026-08-18	2.680	2.940	2.680	2.760	2.760	98,086,198
2026-08-17	2.660	2.700	2.630	2.670	2.670	16,696,000
2026-08-14	2.660	2.680	2.600	2.660	2.660	21,368,800
2026-08-13	2.740	2.750	2.660	2.670	2.670	28,053,652
2026-08-12	2.680	2.760	2.680	2.740	2.740	32,726,873
2026-08-11	2.720	2.760	2.660	2.700	2.700	27,156,545
2026-08-10	2.640	2.720	2.620	2.720	2.720	43,918,571
2026-08-07	2.630	2.640	2.560	2.630	2.630	44,579,060
2026-08-06	2.600	2.670	2.570	2.660	2.660	55,924,250
2026-08-05	2.610	2.630	2.570	2.600	2.600	26,959,942
2026-08-04	2.610	2.640	2.590	2.620	2.620	22,393,400
2026-08-03	2.570	2.620	2.560	2.610	2.610	25,017,130
2026-07-31	2.520	2.570	2.510	2.570	2.570	20,273,561
2026-07-30	2.560	2.620	2.510	2.530	2.530	27,967,123
2026-07-29	2.490	2.580	2.490	2.570	2.570	29,792,600
2026-07-28	2.490	2.560	2.480	2.510	2.510	25,843,350
2026-07-27	2.370	2.500	2.370	2.490	2.490	25,408,465
2026-07-24	2.490	2.530	2.410	2.410	2.410	25,595,250
2026-07-23	2.410	2.520	2.410	2.510	2.510	31,434,316
2026-07-22	2.390	2.470	2.370	2.440	2.440	24,281,504
2026-07-21	2.440	2.440	2.340	2.390	2.390	36,748,941

Page 1 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.