Jiangsu Baichuan HighTech New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.660 | 8.800 | 8.500 | 8.800 | 8.727 | 27,643,156 |
| 2024-04-29 | 7.440 | 8.060 | 7.440 | 8.000 | 7.934 | 64,293,753 |
| 2024-04-26 | 7.090 | 7.580 | 7.000 | 7.430 | 7.368 | 57,934,572 |
| 2024-04-25 | 7.520 | 7.650 | 7.020 | 7.100 | 7.041 | 57,166,418 |
| 2024-04-24 | 7.390 | 7.810 | 6.940 | 7.610 | 7.547 | 67,542,257 |
| 2024-04-23 | 7.200 | 7.850 | 7.100 | 7.230 | 7.170 | 66,769,709 |
| 2024-04-22 | 7.720 | 8.360 | 7.370 | 7.550 | 7.487 | 70,770,462 |
| 2024-04-19 | 7.500 | 8.170 | 7.220 | 7.960 | 7.894 | 101,212,618 |
| 2024-04-18 | 6.640 | 7.480 | 6.520 | 7.480 | 7.418 | 71,895,845 |
| 2024-04-17 | 6.200 | 6.880 | 6.080 | 6.800 | 6.744 | 65,819,921 |
| 2024-04-16 | 6.010 | 6.980 | 6.010 | 6.470 | 6.416 | 73,840,313 |
| 2024-04-15 | 7.380 | 7.720 | 6.650 | 6.650 | 6.595 | 103,707,081 |
| 2024-04-12 | 6.780 | 7.020 | 6.220 | 7.020 | 6.962 | 62,515,730 |
| 2024-04-11 | 6.090 | 6.380 | 6.090 | 6.380 | 6.327 | 20,419,624 |
| 2024-04-10 | 6.100 | 6.100 | 5.740 | 5.800 | 5.752 | 35,640,934 |
| 2024-04-09 | 5.430 | 6.000 | 5.430 | 6.000 | 5.950 | 17,612,093 |
| 2024-04-08 | 5.640 | 5.670 | 5.430 | 5.450 | 5.405 | 8,481,575 |
| 2024-04-03 | 5.740 | 5.750 | 5.600 | 5.680 | 5.633 | 8,989,000 |
| 2024-04-02 | 5.570 | 5.750 | 5.550 | 5.710 | 5.663 | 14,446,210 |
| 2024-04-01 | 5.340 | 5.600 | 5.320 | 5.570 | 5.524 | 10,639,221 |
| 2024-03-29 | 5.250 | 5.340 | 5.230 | 5.310 | 5.266 | 3,549,700 |
| 2024-03-28 | 5.070 | 5.300 | 5.060 | 5.230 | 5.187 | 6,982,700 |
| 2024-03-27 | 5.330 | 5.340 | 5.080 | 5.080 | 5.038 | 6,984,295 |
| 2024-03-26 | 5.250 | 5.360 | 5.180 | 5.330 | 5.286 | 7,856,295 |
| 2024-03-25 | 5.370 | 5.440 | 5.250 | 5.250 | 5.206 | 7,374,717 |
| 2024-03-22 | 5.570 | 5.580 | 5.410 | 5.420 | 5.375 | 9,482,551 |
| 2024-03-21 | 5.620 | 5.650 | 5.470 | 5.580 | 5.534 | 9,765,024 |
| 2024-03-20 | 5.560 | 5.630 | 5.530 | 5.600 | 5.554 | 9,012,595 |
| 2024-03-19 | 5.500 | 5.700 | 5.480 | 5.560 | 5.514 | 16,398,850 |
| 2024-03-18 | 5.400 | 5.530 | 5.400 | 5.510 | 5.464 | 12,832,035 |
| 2024-03-15 | 5.180 | 5.330 | 5.150 | 5.320 | 5.276 | 8,285,233 |
| 2024-03-14 | 5.290 | 5.330 | 5.120 | 5.200 | 5.157 | 7,906,950 |
| 2024-03-13 | 5.320 | 5.330 | 5.220 | 5.280 | 5.236 | 7,072,300 |
| 2024-03-12 | 5.380 | 5.420 | 5.200 | 5.280 | 5.236 | 11,253,952 |
| 2024-03-11 | 5.080 | 5.280 | 5.060 | 5.280 | 5.236 | 15,432,782 |
| 2024-03-08 | 5.080 | 5.140 | 5.020 | 5.050 | 5.008 | 5,844,200 |
| 2024-03-07 | 5.080 | 5.180 | 5.060 | 5.090 | 5.048 | 9,677,807 |
| 2024-03-06 | 5.020 | 5.130 | 4.980 | 5.080 | 5.038 | 8,683,931 |
| 2024-03-05 | 5.130 | 5.150 | 5.020 | 5.040 | 4.998 | 8,019,147 |
| 2024-03-04 | 5.190 | 5.250 | 5.040 | 5.140 | 5.097 | 9,361,193 |
| 2024-03-01 | 5.160 | 5.210 | 5.060 | 5.180 | 5.137 | 11,088,573 |
| 2024-02-29 | 4.840 | 5.100 | 4.810 | 5.100 | 5.058 | 13,405,587 |
| 2024-02-28 | 5.330 | 5.520 | 4.890 | 4.890 | 4.849 | 22,116,893 |
| 2024-02-27 | 5.170 | 5.310 | 5.120 | 5.310 | 5.266 | 15,183,049 |
| 2024-02-26 | 5.220 | 5.410 | 5.080 | 5.160 | 5.117 | 25,727,982 |
| 2024-02-23 | 4.740 | 5.200 | 4.740 | 5.200 | 5.157 | 21,406,272 |
| 2024-02-22 | 4.600 | 4.770 | 4.600 | 4.730 | 4.691 | 8,361,497 |
| 2024-02-21 | 4.500 | 4.850 | 4.440 | 4.650 | 4.611 | 13,463,407 |
| 2024-02-20 | 4.450 | 4.560 | 4.290 | 4.530 | 4.492 | 13,035,083 |
| 2024-02-19 | 4.200 | 4.490 | 4.200 | 4.420 | 4.383 | 16,296,603 |
| 2024-02-08 | 3.730 | 4.170 | 3.680 | 4.160 | 4.126 | 20,346,575 |
| 2024-02-07 | 4.030 | 4.040 | 3.680 | 3.790 | 3.759 | 26,885,360 |
| 2024-02-06 | 3.930 | 4.200 | 3.870 | 3.940 | 3.907 | 27,782,776 |
| 2024-02-05 | 4.780 | 4.800 | 4.300 | 4.300 | 4.264 | 12,717,139 |
| 2024-02-02 | 5.150 | 5.220 | 4.640 | 4.780 | 4.740 | 13,294,728 |
| 2024-02-01 | 5.250 | 5.340 | 5.060 | 5.160 | 5.117 | 9,904,400 |
| 2024-01-31 | 5.370 | 5.550 | 5.190 | 5.250 | 5.206 | 16,024,420 |
| 2024-01-30 | 6.080 | 6.080 | 5.690 | 5.700 | 5.653 | 8,520,364 |
| 2024-01-29 | 6.420 | 6.450 | 6.070 | 6.070 | 6.020 | 6,349,600 |
| 2024-01-26 | 6.400 | 6.520 | 6.310 | 6.420 | 6.367 | 5,593,500 |
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.