Baotailong New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.550 | 4.660 | 4.520 | 4.630 | 4.630 | 22,431,262 |
| 2021-11-08 | 4.560 | 4.570 | 4.510 | 4.560 | 4.560 | 18,757,203 |
| 2021-11-05 | 4.680 | 4.690 | 4.510 | 4.520 | 4.520 | 43,904,534 |
| 2021-11-04 | 4.780 | 4.780 | 4.660 | 4.720 | 4.720 | 34,296,334 |
| 2021-11-03 | 4.800 | 4.860 | 4.750 | 4.830 | 4.830 | 32,983,611 |
| 2021-11-02 | 4.910 | 4.990 | 4.700 | 4.780 | 4.780 | 37,597,443 |
| 2021-11-01 | 4.800 | 5.060 | 4.640 | 4.930 | 4.930 | 52,002,059 |
| 2021-10-29 | 4.770 | 4.840 | 4.750 | 4.790 | 4.790 | 35,709,074 |
| 2021-10-28 | 5.100 | 5.100 | 4.750 | 4.790 | 4.790 | 83,960,681 |
| 2021-10-27 | 5.260 | 5.400 | 5.150 | 5.200 | 5.200 | 99,839,088 |
| 2021-10-26 | 5.300 | 5.630 | 5.220 | 5.510 | 5.510 | 149,423,154 |
| 2021-10-25 | 4.960 | 5.130 | 4.890 | 5.120 | 5.120 | 35,536,316 |
| 2021-10-22 | 5.120 | 5.180 | 4.930 | 4.930 | 4.930 | 47,432,255 |
| 2021-10-21 | 5.010 | 5.250 | 5.010 | 5.130 | 5.130 | 52,698,552 |
| 2021-10-20 | 5.000 | 5.080 | 4.900 | 5.040 | 5.040 | 49,817,944 |
| 2021-10-19 | 5.270 | 5.440 | 5.230 | 5.330 | 5.330 | 50,171,485 |
| 2021-10-18 | 5.070 | 5.340 | 5.040 | 5.320 | 5.320 | 56,523,930 |
| 2021-10-15 | 5.020 | 5.090 | 4.980 | 5.060 | 5.060 | 26,381,700 |
| 2021-10-14 | 4.910 | 5.080 | 4.850 | 5.020 | 5.020 | 30,301,463 |
← NewerPage 21 of 21 · 1,219 trading days
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.