Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.720 | 3.790 | 3.670 | 3.780 | 3.780 | 17,670,738 |
| 2022-05-09 | 3.710 | 3.780 | 3.700 | 3.750 | 3.750 | 12,886,521 |
| 2022-05-06 | 3.720 | 3.800 | 3.680 | 3.740 | 3.740 | 16,009,810 |
| 2022-05-05 | 3.850 | 3.880 | 3.800 | 3.830 | 3.830 | 21,924,372 |
| 2022-04-29 | 3.750 | 3.830 | 3.740 | 3.810 | 3.810 | 19,840,693 |
| 2022-04-28 | 3.730 | 3.820 | 3.650 | 3.720 | 3.720 | 21,138,700 |
| 2022-04-27 | 3.560 | 3.800 | 3.480 | 3.770 | 3.770 | 28,604,143 |
| 2022-04-26 | 3.880 | 3.910 | 3.610 | 3.630 | 3.630 | 38,341,709 |
| 2022-04-25 | 4.210 | 4.210 | 3.900 | 3.920 | 3.920 | 38,056,621 |
| 2022-04-22 | 4.250 | 4.330 | 4.190 | 4.280 | 4.280 | 24,442,777 |
| 2022-04-21 | 4.430 | 4.560 | 4.280 | 4.310 | 4.310 | 37,564,502 |
| 2022-04-20 | 4.580 | 4.690 | 4.430 | 4.440 | 4.440 | 31,976,549 |
| 2022-04-19 | 4.520 | 4.640 | 4.460 | 4.640 | 4.640 | 33,859,196 |
| 2022-04-18 | 4.600 | 4.620 | 4.480 | 4.500 | 4.500 | 44,376,706 |
| 2022-04-15 | 4.730 | 4.910 | 4.680 | 4.710 | 4.710 | 72,172,923 |
| 2022-04-14 | 4.500 | 4.740 | 4.480 | 4.700 | 4.700 | 42,481,226 |
| 2022-04-13 | 4.450 | 4.600 | 4.410 | 4.520 | 4.520 | 24,522,204 |
| 2022-04-12 | 4.390 | 4.480 | 4.330 | 4.460 | 4.460 | 21,645,900 |
| 2022-04-11 | 4.520 | 4.530 | 4.320 | 4.330 | 4.330 | 21,101,183 |
| 2022-04-08 | 4.560 | 4.630 | 4.470 | 4.540 | 4.540 | 19,425,122 |
| 2022-04-07 | 4.610 | 4.680 | 4.530 | 4.560 | 4.560 | 22,047,800 |
| 2022-04-06 | 4.620 | 4.650 | 4.560 | 4.650 | 4.650 | 18,299,664 |
| 2022-04-01 | 4.620 | 4.670 | 4.580 | 4.620 | 4.620 | 19,156,750 |
| 2022-03-31 | 4.670 | 4.710 | 4.610 | 4.660 | 4.660 | 15,388,108 |
| 2022-03-30 | 4.740 | 4.750 | 4.630 | 4.670 | 4.670 | 17,817,254 |
| 2022-03-29 | 4.750 | 4.780 | 4.660 | 4.700 | 4.700 | 17,447,000 |
| 2022-03-28 | 4.690 | 4.810 | 4.660 | 4.750 | 4.750 | 19,478,750 |
| 2022-03-25 | 4.720 | 4.830 | 4.720 | 4.740 | 4.740 | 16,382,703 |
| 2022-03-24 | 4.800 | 4.930 | 4.750 | 4.760 | 4.760 | 27,542,315 |
| 2022-03-23 | 4.840 | 4.920 | 4.790 | 4.820 | 4.820 | 25,336,200 |
| 2022-03-22 | 4.710 | 4.810 | 4.700 | 4.790 | 4.790 | 19,500,235 |
| 2022-03-21 | 4.760 | 4.770 | 4.660 | 4.750 | 4.750 | 23,058,900 |
| 2022-03-18 | 4.500 | 4.730 | 4.470 | 4.720 | 4.720 | 34,792,276 |
| 2022-03-17 | 4.500 | 4.570 | 4.470 | 4.510 | 4.510 | 26,919,700 |
| 2022-03-16 | 4.540 | 4.560 | 4.260 | 4.470 | 4.470 | 33,470,589 |
| 2022-03-15 | 4.740 | 4.750 | 4.430 | 4.450 | 4.450 | 47,039,475 |
| 2022-03-14 | 4.940 | 4.960 | 4.770 | 4.780 | 4.780 | 29,275,716 |
| 2022-03-11 | 4.960 | 5.000 | 4.860 | 4.980 | 4.980 | 21,635,889 |
| 2022-03-10 | 5.010 | 5.060 | 4.930 | 4.990 | 4.990 | 25,831,735 |
| 2022-03-09 | 4.950 | 5.100 | 4.760 | 4.990 | 4.990 | 43,402,770 |
| 2022-03-08 | 5.080 | 5.150 | 4.870 | 4.910 | 4.910 | 32,260,749 |
| 2022-03-07 | 5.270 | 5.310 | 5.080 | 5.110 | 5.110 | 31,944,903 |
| 2022-03-04 | 5.220 | 5.300 | 5.140 | 5.190 | 5.190 | 37,411,965 |
| 2022-03-03 | 5.200 | 5.280 | 5.180 | 5.250 | 5.250 | 35,365,487 |
| 2022-03-02 | 5.170 | 5.220 | 5.150 | 5.190 | 5.190 | 32,297,001 |
| 2022-03-01 | 5.090 | 5.240 | 5.070 | 5.140 | 5.140 | 24,829,852 |
| 2022-02-28 | 5.060 | 5.080 | 4.960 | 5.060 | 5.060 | 25,235,302 |
| 2022-02-25 | 5.100 | 5.130 | 4.990 | 5.020 | 5.020 | 32,607,232 |
| 2022-02-24 | 5.140 | 5.160 | 4.940 | 5.000 | 5.000 | 36,107,857 |
| 2022-02-23 | 5.220 | 5.220 | 5.110 | 5.150 | 5.150 | 25,924,600 |
| 2022-02-22 | 5.230 | 5.270 | 5.100 | 5.170 | 5.170 | 36,350,902 |
| 2022-02-21 | 5.140 | 5.260 | 5.120 | 5.240 | 5.240 | 37,799,797 |
| 2022-02-18 | 5.050 | 5.200 | 5.040 | 5.160 | 5.160 | 36,474,371 |
| 2022-02-17 | 5.040 | 5.110 | 5.020 | 5.060 | 5.060 | 22,992,577 |
| 2022-02-16 | 5.040 | 5.080 | 5.010 | 5.050 | 5.050 | 26,792,830 |
| 2022-02-15 | 4.940 | 5.160 | 4.900 | 5.080 | 5.080 | 43,145,959 |
| 2022-02-14 | 4.910 | 5.020 | 4.850 | 4.940 | 4.940 | 17,948,041 |
| 2022-02-11 | 4.970 | 5.040 | 4.940 | 4.960 | 4.960 | 23,569,879 |
| 2022-02-10 | 4.980 | 5.030 | 4.940 | 4.990 | 4.990 | 25,699,602 |
| 2022-02-09 | 4.860 | 4.960 | 4.830 | 4.900 | 4.900 | 24,475,527 |
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.