Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.140 | 4.220 | 4.080 | 4.080 | 4.080 | 13,500,869 |
| 2022-08-02 | 4.280 | 4.280 | 4.060 | 4.150 | 4.150 | 23,597,354 |
| 2022-08-01 | 4.260 | 4.330 | 4.240 | 4.310 | 4.310 | 13,531,883 |
| 2022-07-29 | 4.330 | 4.370 | 4.250 | 4.270 | 4.270 | 18,910,518 |
| 2022-07-28 | 4.360 | 4.370 | 4.300 | 4.350 | 4.350 | 18,609,262 |
| 2022-07-27 | 4.270 | 4.340 | 4.230 | 4.330 | 4.330 | 20,649,164 |
| 2022-07-26 | 4.240 | 4.270 | 4.210 | 4.270 | 4.270 | 9,741,434 |
| 2022-07-25 | 4.230 | 4.340 | 4.230 | 4.240 | 4.240 | 15,961,403 |
| 2022-07-22 | 4.240 | 4.280 | 4.220 | 4.260 | 4.260 | 13,735,624 |
| 2022-07-21 | 4.250 | 4.360 | 4.190 | 4.270 | 4.270 | 20,031,102 |
| 2022-07-20 | 4.250 | 4.270 | 4.190 | 4.250 | 4.250 | 14,299,753 |
| 2022-07-19 | 4.160 | 4.250 | 4.140 | 4.240 | 4.240 | 19,520,309 |
| 2022-07-18 | 4.060 | 4.170 | 4.050 | 4.160 | 4.160 | 16,530,682 |
| 2022-07-15 | 4.120 | 4.160 | 4.020 | 4.030 | 4.030 | 17,126,615 |
| 2022-07-14 | 4.100 | 4.150 | 4.080 | 4.130 | 4.130 | 10,504,009 |
| 2022-07-13 | 4.070 | 4.110 | 4.070 | 4.110 | 4.110 | 10,674,044 |
| 2022-07-12 | 4.130 | 4.170 | 4.110 | 4.110 | 4.110 | 10,383,000 |
| 2022-07-11 | 4.230 | 4.230 | 4.120 | 4.150 | 4.150 | 14,234,021 |
| 2022-07-08 | 4.310 | 4.330 | 4.240 | 4.250 | 4.250 | 13,905,700 |
| 2022-07-07 | 4.140 | 4.300 | 4.110 | 4.270 | 4.270 | 24,553,193 |
| 2022-07-06 | 4.200 | 4.210 | 4.100 | 4.140 | 4.140 | 16,074,477 |
| 2022-07-05 | 4.200 | 4.250 | 4.180 | 4.230 | 4.230 | 17,195,803 |
| 2022-07-04 | 4.150 | 4.220 | 4.150 | 4.190 | 4.190 | 10,468,040 |
| 2022-07-01 | 4.180 | 4.200 | 4.100 | 4.190 | 4.190 | 14,326,473 |
| 2022-06-30 | 4.210 | 4.280 | 4.170 | 4.180 | 4.180 | 17,882,090 |
| 2022-06-29 | 4.370 | 4.380 | 4.220 | 4.230 | 4.230 | 21,614,097 |
| 2022-06-28 | 4.300 | 4.390 | 4.240 | 4.380 | 4.380 | 32,298,654 |
| 2022-06-27 | 4.260 | 4.320 | 4.240 | 4.270 | 4.270 | 17,970,969 |
| 2022-06-24 | 4.240 | 4.250 | 4.190 | 4.200 | 4.200 | 13,550,991 |
| 2022-06-23 | 4.140 | 4.230 | 4.130 | 4.220 | 4.220 | 17,900,535 |
| 2022-06-22 | 4.200 | 4.280 | 4.150 | 4.150 | 4.150 | 19,523,708 |
| 2022-06-21 | 4.290 | 4.310 | 4.160 | 4.210 | 4.210 | 23,933,945 |
| 2022-06-20 | 4.250 | 4.300 | 4.200 | 4.270 | 4.270 | 23,460,950 |
| 2022-06-17 | 4.220 | 4.340 | 4.190 | 4.290 | 4.290 | 22,519,400 |
| 2022-06-16 | 4.320 | 4.380 | 4.210 | 4.240 | 4.240 | 28,166,938 |
| 2022-06-15 | 4.430 | 4.470 | 4.330 | 4.330 | 4.330 | 38,553,400 |
| 2022-06-14 | 4.310 | 4.500 | 4.260 | 4.480 | 4.480 | 46,277,934 |
| 2022-06-13 | 4.300 | 4.370 | 4.260 | 4.320 | 4.320 | 23,043,820 |
| 2022-06-10 | 4.250 | 4.370 | 4.180 | 4.330 | 4.330 | 36,366,004 |
| 2022-06-09 | 4.300 | 4.360 | 4.200 | 4.280 | 4.280 | 32,269,510 |
| 2022-06-08 | 4.230 | 4.300 | 4.130 | 4.300 | 4.300 | 27,123,205 |
| 2022-06-07 | 4.240 | 4.270 | 4.180 | 4.210 | 4.210 | 15,231,468 |
| 2022-06-06 | 4.170 | 4.250 | 4.150 | 4.240 | 4.240 | 16,071,533 |
| 2022-06-02 | 4.180 | 4.200 | 4.120 | 4.170 | 4.170 | 10,816,047 |
| 2022-06-01 | 4.170 | 4.230 | 4.120 | 4.190 | 4.190 | 14,344,809 |
| 2022-05-31 | 4.120 | 4.170 | 4.110 | 4.160 | 4.160 | 13,444,725 |
| 2022-05-30 | 4.190 | 4.210 | 4.120 | 4.150 | 4.150 | 17,321,108 |
| 2022-05-27 | 4.150 | 4.250 | 4.120 | 4.190 | 4.190 | 23,577,900 |
| 2022-05-26 | 4.060 | 4.150 | 4.030 | 4.140 | 4.140 | 19,736,990 |
| 2022-05-25 | 3.960 | 4.080 | 3.960 | 4.070 | 4.070 | 16,591,446 |
| 2022-05-24 | 4.150 | 4.190 | 3.990 | 3.990 | 3.990 | 29,749,609 |
| 2022-05-23 | 4.020 | 4.150 | 4.000 | 4.130 | 4.130 | 21,651,050 |
| 2022-05-20 | 3.890 | 4.020 | 3.890 | 4.010 | 4.010 | 26,154,602 |
| 2022-05-19 | 3.820 | 3.890 | 3.780 | 3.890 | 3.890 | 16,950,977 |
| 2022-05-18 | 3.890 | 3.920 | 3.850 | 3.880 | 3.880 | 15,497,528 |
| 2022-05-17 | 3.900 | 3.930 | 3.840 | 3.880 | 3.880 | 17,015,555 |
| 2022-05-16 | 3.830 | 3.880 | 3.800 | 3.870 | 3.870 | 17,078,772 |
| 2022-05-13 | 3.800 | 3.850 | 3.770 | 3.810 | 3.810 | 14,222,108 |
| 2022-05-12 | 3.810 | 3.850 | 3.740 | 3.790 | 3.790 | 14,191,939 |
| 2022-05-11 | 3.770 | 3.880 | 3.770 | 3.810 | 3.810 | 21,103,543 |
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.