Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.790 | 4.910 | 4.780 | 4.890 | 4.890 | 25,864,777 |
| 2022-02-07 | 4.700 | 4.780 | 4.680 | 4.770 | 4.770 | 19,059,046 |
| 2022-01-28 | 4.610 | 4.670 | 4.490 | 4.630 | 4.630 | 18,693,025 |
| 2022-01-27 | 4.640 | 4.710 | 4.590 | 4.590 | 4.590 | 17,481,066 |
| 2022-01-26 | 4.630 | 4.710 | 4.600 | 4.640 | 4.640 | 16,313,783 |
| 2022-01-25 | 4.850 | 4.860 | 4.590 | 4.600 | 4.600 | 26,636,722 |
| 2022-01-24 | 4.940 | 4.950 | 4.850 | 4.880 | 4.880 | 17,622,100 |
| 2022-01-21 | 4.910 | 5.000 | 4.890 | 4.940 | 4.940 | 19,562,835 |
| 2022-01-20 | 5.030 | 5.040 | 4.870 | 4.910 | 4.910 | 29,237,169 |
| 2022-01-19 | 5.050 | 5.140 | 5.040 | 5.060 | 5.060 | 22,703,384 |
| 2022-01-18 | 5.150 | 5.180 | 5.040 | 5.050 | 5.050 | 28,394,700 |
| 2022-01-17 | 5.000 | 5.060 | 4.990 | 5.060 | 5.060 | 21,300,060 |
| 2022-01-14 | 5.110 | 5.130 | 4.990 | 5.000 | 5.000 | 38,923,793 |
| 2022-01-13 | 5.240 | 5.300 | 5.150 | 5.170 | 5.170 | 33,203,322 |
| 2022-01-12 | 5.220 | 5.290 | 5.190 | 5.240 | 5.240 | 23,752,397 |
| 2022-01-11 | 5.250 | 5.280 | 5.170 | 5.200 | 5.200 | 33,512,206 |
| 2022-01-10 | 5.260 | 5.340 | 5.210 | 5.290 | 5.290 | 32,795,084 |
| 2022-01-07 | 5.340 | 5.500 | 5.290 | 5.290 | 5.290 | 62,915,858 |
| 2022-01-06 | 5.390 | 5.400 | 5.280 | 5.380 | 5.380 | 44,093,367 |
| 2022-01-05 | 5.350 | 5.430 | 5.260 | 5.400 | 5.400 | 63,956,682 |
| 2022-01-04 | 5.360 | 5.450 | 5.290 | 5.370 | 5.370 | 71,681,205 |
| 2021-12-31 | 5.290 | 5.340 | 5.250 | 5.290 | 5.290 | 53,732,009 |
| 2021-12-30 | 5.370 | 5.430 | 5.250 | 5.330 | 5.330 | 118,151,502 |
| 2021-12-29 | 4.920 | 5.400 | 4.920 | 5.400 | 5.400 | 96,507,332 |
| 2021-12-28 | 4.930 | 4.940 | 4.850 | 4.910 | 4.910 | 24,160,676 |
| 2021-12-27 | 4.940 | 5.030 | 4.900 | 4.920 | 4.920 | 26,896,557 |
| 2021-12-24 | 5.160 | 5.180 | 4.950 | 4.950 | 4.950 | 38,769,277 |
| 2021-12-23 | 5.140 | 5.180 | 5.080 | 5.140 | 5.140 | 31,693,121 |
| 2021-12-22 | 5.090 | 5.150 | 5.030 | 5.140 | 5.140 | 40,457,421 |
| 2021-12-21 | 4.850 | 5.100 | 4.830 | 5.060 | 5.060 | 40,462,850 |
| 2021-12-20 | 4.990 | 5.000 | 4.860 | 4.860 | 4.860 | 48,826,900 |
| 2021-12-17 | 5.150 | 5.210 | 5.080 | 5.100 | 5.100 | 44,949,151 |
| 2021-12-16 | 5.020 | 5.170 | 5.000 | 5.160 | 5.160 | 59,983,653 |
| 2021-12-15 | 4.970 | 5.050 | 4.960 | 5.000 | 5.000 | 24,614,702 |
| 2021-12-14 | 5.030 | 5.050 | 4.950 | 4.990 | 4.990 | 29,934,749 |
| 2021-12-13 | 5.040 | 5.070 | 4.990 | 5.020 | 5.020 | 27,899,517 |
| 2021-12-10 | 5.070 | 5.100 | 4.990 | 4.990 | 4.990 | 33,428,163 |
| 2021-12-09 | 5.120 | 5.120 | 5.040 | 5.050 | 5.050 | 35,788,150 |
| 2021-12-08 | 5.170 | 5.190 | 5.080 | 5.130 | 5.130 | 30,490,859 |
| 2021-12-07 | 5.240 | 5.290 | 5.070 | 5.150 | 5.150 | 49,322,594 |
| 2021-12-06 | 5.340 | 5.360 | 5.210 | 5.240 | 5.240 | 51,411,591 |
| 2021-12-03 | 5.160 | 5.350 | 5.100 | 5.330 | 5.330 | 74,398,165 |
| 2021-12-02 | 5.180 | 5.250 | 5.140 | 5.140 | 5.140 | 34,250,160 |
| 2021-12-01 | 5.130 | 5.210 | 5.100 | 5.170 | 5.170 | 35,510,603 |
| 2021-11-30 | 5.070 | 5.170 | 5.060 | 5.120 | 5.120 | 29,712,579 |
| 2021-11-29 | 4.960 | 5.090 | 4.920 | 5.060 | 5.060 | 32,034,547 |
| 2021-11-26 | 5.100 | 5.160 | 5.070 | 5.110 | 5.110 | 36,887,350 |
| 2021-11-25 | 5.180 | 5.260 | 5.140 | 5.160 | 5.160 | 52,686,609 |
| 2021-11-24 | 5.050 | 5.320 | 5.020 | 5.200 | 5.200 | 77,845,538 |
| 2021-11-23 | 4.940 | 5.080 | 4.910 | 5.010 | 5.010 | 48,117,026 |
| 2021-11-22 | 4.860 | 4.950 | 4.850 | 4.930 | 4.930 | 36,226,435 |
| 2021-11-19 | 4.800 | 4.870 | 4.720 | 4.840 | 4.840 | 31,900,596 |
| 2021-11-18 | 4.760 | 4.850 | 4.760 | 4.830 | 4.830 | 35,055,450 |
| 2021-11-17 | 4.710 | 4.760 | 4.670 | 4.750 | 4.750 | 17,464,734 |
| 2021-11-16 | 4.780 | 4.840 | 4.710 | 4.730 | 4.730 | 28,766,324 |
| 2021-11-15 | 4.680 | 4.760 | 4.650 | 4.760 | 4.760 | 31,090,783 |
| 2021-11-12 | 4.630 | 4.660 | 4.560 | 4.630 | 4.630 | 21,721,102 |
| 2021-11-11 | 4.580 | 4.630 | 4.560 | 4.630 | 4.630 | 22,382,352 |
| 2021-11-10 | 4.590 | 4.600 | 4.510 | 4.590 | 4.590 | 21,329,936 |
| 2021-11-09 | 4.550 | 4.660 | 4.520 | 4.630 | 4.630 | 22,431,262 |
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.