Jiangsu Baichuan HighTech New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	7.410	7.620	7.340	7.570	7.507	18,146,140
2024-07-26	7.330	7.510	7.320	7.450	7.388	15,786,956
2024-07-25	7.390	7.440	7.220	7.330	7.269	17,627,409
2024-07-24	7.630	7.650	7.340	7.380	7.319	25,162,420
2024-07-23	7.860	7.980	7.590	7.590	7.527	27,516,773
2024-07-22	7.560	7.920	7.540	7.890	7.825	40,376,977
2024-07-19	7.990	8.240	7.910	8.100	8.033	23,411,302
2024-07-18	8.000	8.090	7.750	8.040	7.973	26,466,481
2024-07-17	8.300	8.300	8.000	8.010	7.944	23,992,097
2024-07-16	8.360	8.440	8.220	8.290	8.221	19,942,301
2024-07-15	8.620	8.680	8.380	8.400	8.330	23,542,466
2024-07-12	8.780	8.920	8.550	8.620	8.549	31,068,193
2024-07-11	8.720	8.910	8.610	8.840	8.767	40,186,970
2024-07-10	8.680	8.780	8.560	8.580	8.509	34,212,924
2024-07-09	8.500	8.810	8.330	8.740	8.668	63,664,772
2024-07-08	9.170	9.180	8.860	8.940	8.866	35,257,759
2024-07-05	8.950	9.170	8.710	9.140	9.064	36,708,825
2024-07-04	8.980	9.100	8.830	8.900	8.826	35,156,359
2024-07-03	9.180	9.220	8.920	8.940	8.866	33,730,552
2024-07-02	9.260	9.590	9.180	9.260	9.183	45,685,184
2024-07-01	9.180	9.320	8.910	9.160	9.084	30,758,637
2024-06-28	9.160	9.340	9.130	9.180	9.104	38,651,285
2024-06-27	9.690	9.700	9.000	9.170	9.094	61,095,173
2024-06-26	9.820	9.880	9.550	9.780	9.699	43,607,011
2024-06-25	9.790	10.120	9.690	9.950	9.867	50,784,422
2024-06-24	9.870	10.080	9.710	9.880	9.798	55,884,728
2024-06-21	10.300	10.340	9.900	9.920	9.838	47,654,088
2024-06-20	10.950	11.040	10.300	10.310	10.224	64,909,907
2024-06-19	11.190	11.500	10.770	10.860	10.770	95,615,170
2024-06-18	10.300	11.280	10.180	11.060	10.968	116,104,726
2024-06-17	10.170	10.630	10.170	10.250	10.165	56,170,323
2024-06-14	10.580	10.680	10.080	10.330	10.244	66,880,909
2024-06-13	11.200	11.460	10.400	10.490	10.403	115,293,185
2024-06-12	10.320	11.380	10.260	11.160	11.067	107,255,843
2024-06-11	10.050	10.670	10.010	10.400	10.314	75,327,750
2024-06-07	9.820	10.030	9.570	10.000	9.917	68,541,939
2024-06-06	10.000	10.270	9.430	9.580	9.501	72,969,553
2024-06-05	10.350	10.390	9.830	10.030	9.947	69,655,286
2024-06-04	10.200	10.600	10.090	10.450	10.363	75,807,281
2024-06-03	10.750	10.820	10.040	10.210	10.125	86,839,881
2024-05-31	11.790	11.860	10.650	10.950	10.859	116,071,006
2024-05-30	12.000	12.640	11.650	11.780	11.682	123,563,253
2024-05-29	12.000	12.760	12.000	12.290	12.188	129,236,020
2024-05-28	13.120	13.690	11.880	11.990	11.891	182,392,420
2024-05-27	11.500	13.130	11.440	13.130	13.021	164,427,372
2024-05-24	11.910	12.430	11.760	11.940	11.841	107,138,370
2024-05-23	12.000	12.440	11.500	11.880	11.781	97,946,774
2024-05-22	12.810	13.280	12.230	12.570	12.466	142,517,167
2024-05-21	12.400	13.000	12.200	12.780	12.674	170,795,408
2024-05-20	12.000	12.580	11.610	11.820	11.722	142,780,372
2024-05-17	10.820	11.740	10.710	11.570	11.474	149,621,534
2024-05-16	11.010	11.130	10.660	10.670	10.582	116,222,122
2024-05-15	11.160	11.870	10.600	11.840	11.742	142,090,125
2024-05-14	11.800	12.880	11.160	11.160	11.067	132,313,149
2024-05-13	12.990	12.990	12.180	12.400	12.297	113,575,181
2024-05-10	13.480	13.760	11.900	12.190	12.089	176,156,935
2024-05-09	11.780	12.890	11.720	12.890	12.783	114,515,031
2024-05-08	11.720	11.720	11.720	11.720	11.623	9,652,032
2024-05-07	10.650	10.650	10.650	10.650	10.562	11,691,744
2024-05-06	9.680	9.680	8.980	9.680	9.600	110,761,071

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-30	0.0600 CNY
2023-05-15	0.0500 CNY
2022-03-30	0.0500 CNY
2021-05-27	0.1000 CNY
2020-05-29	0.1350 CNY
2019-05-29	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.