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
2024-01-25	6.200	6.360	6.130	6.360	6.307	6,047,900
2024-01-24	6.160	6.310	5.970	6.200	6.149	6,209,659
2024-01-23	6.330	6.370	5.980	6.150	6.099	8,869,103
2024-01-22	6.860	6.900	6.240	6.330	6.278	9,263,800
2024-01-19	6.980	7.080	6.860	6.860	6.803	4,492,106
2024-01-18	7.060	7.090	6.800	6.970	6.912	7,167,375
2024-01-17	7.300	7.310	7.100	7.100	7.041	3,847,300
2024-01-16	7.280	7.380	7.170	7.290	7.230	5,046,404
2024-01-15	7.300	7.340	7.200	7.280	7.220	5,037,434
2024-01-12	7.340	7.470	7.290	7.330	7.269	6,065,434
2024-01-11	7.180	7.380	7.110	7.330	7.269	6,660,900
2024-01-10	7.150	7.220	7.000	7.140	7.081	4,952,900
2024-01-09	7.100	7.280	7.080	7.140	7.081	5,263,753
2024-01-08	7.230	7.330	7.120	7.120	7.061	6,517,880
2024-01-05	7.390	7.650	7.210	7.270	7.210	11,521,400
2024-01-04	7.410	7.510	7.410	7.420	7.358	6,130,007
2024-01-03	7.400	7.480	7.350	7.460	7.398	8,532,600
2024-01-02	7.410	7.780	7.350	7.430	7.368	12,677,777
2023-12-29	7.190	7.420	7.180	7.420	7.358	10,334,298
2023-12-28	6.840	7.250	6.800	7.190	7.130	10,442,635
2023-12-27	6.800	6.860	6.710	6.810	6.754	3,443,202
2023-12-26	6.850	6.890	6.750	6.770	6.714	4,358,473
2023-12-25	6.990	6.990	6.820	6.860	6.803	3,183,478
2023-12-22	7.030	7.050	6.860	6.970	6.912	4,403,225
2023-12-21	6.910	7.040	6.800	6.990	6.932	5,118,200
2023-12-20	6.990	7.010	6.910	6.920	6.863	2,729,573
2023-12-19	6.890	6.990	6.850	6.970	6.912	3,343,800
2023-12-18	7.010	7.030	6.880	6.920	6.863	4,909,773
2023-12-15	7.000	7.110	7.000	7.030	6.972	4,380,300
2023-12-14	7.010	7.090	6.980	6.990	6.932	3,142,908
2023-12-13	7.080	7.090	6.990	7.000	6.942	3,564,387
2023-12-12	7.070	7.090	7.010	7.080	7.021	3,358,400
2023-12-11	7.010	7.080	6.930	7.050	6.992	5,196,716
2023-12-08	7.220	7.260	7.010	7.020	6.962	6,097,642
2023-12-07	7.300	7.320	7.120	7.190	7.130	5,296,004
2023-12-06	7.110	7.340	7.070	7.280	7.220	7,848,342
2023-12-05	7.220	7.280	7.110	7.110	7.051	4,056,000
2023-12-04	7.230	7.280	7.200	7.240	7.180	3,233,700
2023-12-01	7.230	7.260	7.140	7.230	7.170	3,839,346
2023-11-30	7.300	7.310	7.140	7.210	7.150	4,907,600
2023-11-29	7.370	7.380	7.280	7.300	7.239	4,077,400
2023-11-28	7.330	7.370	7.250	7.340	7.279	4,744,395
2023-11-27	7.380	7.420	7.310	7.330	7.269	4,844,400
2023-11-24	7.530	7.530	7.380	7.410	7.349	4,296,900
2023-11-23	7.400	7.530	7.400	7.530	7.468	3,368,033
2023-11-22	7.530	7.580	7.450	7.450	7.388	4,326,900
2023-11-21	7.630	7.690	7.550	7.570	7.507	5,412,120
2023-11-20	7.550	7.680	7.510	7.650	7.587	5,954,088
2023-11-17	7.450	7.590	7.430	7.550	7.487	6,692,120
2023-11-16	7.540	7.550	7.450	7.460	7.398	6,933,747
2023-11-15	7.500	7.600	7.490	7.580	7.517	9,058,565
2023-11-14	7.470	7.520	7.400	7.460	7.398	5,764,476
2023-11-13	7.460	7.520	7.420	7.480	7.418	7,847,122
2023-11-10	7.440	7.520	7.390	7.440	7.378	13,328,582
2023-11-09	7.600	7.880	7.480	7.540	7.477	24,924,287
2023-11-08	7.300	7.650	7.250	7.580	7.517	21,211,600
2023-11-07	7.260	7.350	7.220	7.310	7.249	5,240,265
2023-11-06	7.120	7.280	7.120	7.270	7.210	6,975,613
2023-11-03	7.060	7.160	7.020	7.120	7.061	4,839,200
2023-11-02	7.150	7.170	7.020	7.030	6.972	3,621,219

← NewerPage 12 of 21 · 1,212 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.