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
2023-11-01	7.160	7.160	7.080	7.140	7.081	4,253,498
2023-10-31	7.120	7.200	7.050	7.120	7.061	5,575,616
2023-10-30	7.010	7.170	7.010	7.160	7.101	6,667,996
2023-10-27	6.850	7.080	6.820	7.060	7.001	7,054,098
2023-10-26	6.940	6.960	6.730	6.920	6.863	5,563,600
2023-10-25	6.830	7.000	6.830	6.960	6.902	6,218,773
2023-10-24	6.610	6.840	6.610	6.820	6.763	6,444,422
2023-10-23	6.850	6.890	6.560	6.600	6.545	8,425,132
2023-10-20	6.820	7.040	6.820	6.900	6.843	7,975,824
2023-10-19	6.800	6.970	6.780	6.830	6.773	4,444,232
2023-10-18	6.980	6.990	6.850	6.850	6.793	5,051,881
2023-10-17	6.960	7.020	6.910	7.000	6.942	4,229,017
2023-10-16	7.100	7.130	6.950	6.990	6.932	6,621,259
2023-10-13	7.180	7.190	7.080	7.130	7.071	6,625,210
2023-10-12	7.090	7.250	7.050	7.230	7.170	11,232,399
2023-10-11	7.090	7.160	7.030	7.060	7.001	6,820,200
2023-10-10	7.060	7.160	7.020	7.090	7.031	5,888,800
2023-10-09	7.140	7.140	7.000	7.010	6.952	6,022,698
2023-09-28	7.070	7.170	7.040	7.150	7.091	6,738,154
2023-09-27	6.970	7.090	6.940	7.020	6.962	6,051,695
2023-09-26	7.070	7.090	6.960	6.960	6.902	8,604,380
2023-09-25	7.100	7.300	7.070	7.100	7.041	10,317,708
2023-09-22	7.060	7.150	7.050	7.140	7.081	6,723,334
2023-09-21	7.030	7.170	7.010	7.080	7.021	6,866,200
2023-09-20	7.220	7.240	7.060	7.080	7.021	10,750,996
2023-09-19	7.450	7.460	7.220	7.260	7.200	11,274,685
2023-09-18	7.510	7.530	7.390	7.410	7.349	14,317,030
2023-09-15	7.710	7.750	7.500	7.580	7.517	18,638,680
2023-09-14	7.920	7.950	7.600	7.710	7.646	25,835,108
2023-09-13	8.010	8.290	7.910	7.960	7.894	31,011,130
2023-09-12	8.000	8.720	7.770	8.280	8.211	52,578,375
2023-09-11	8.200	8.720	8.000	8.270	8.201	64,319,181
2023-09-08	7.550	7.930	7.510	7.930	7.864	13,898,697
2023-09-07	7.560	7.560	7.200	7.210	7.150	11,550,059
2023-09-06	7.260	7.610	7.220	7.590	7.527	13,041,083
2023-09-05	7.160	7.280	7.130	7.260	7.200	6,567,897
2023-09-04	6.920	7.210	6.860	7.190	7.130	10,043,166
2023-09-01	6.820	6.900	6.800	6.860	6.803	3,852,446
2023-08-31	6.830	6.950	6.760	6.800	6.744	4,607,000
2023-08-30	6.720	6.880	6.720	6.810	6.754	5,033,726
2023-08-29	6.590	6.770	6.590	6.760	6.704	5,189,450
2023-08-28	7.000	7.000	6.620	6.630	6.575	6,672,695
2023-08-25	6.630	6.730	6.570	6.600	6.545	3,817,000
2023-08-24	6.650	6.730	6.560	6.660	6.605	3,422,365
2023-08-23	6.770	6.780	6.610	6.610	6.555	3,720,400
2023-08-22	6.920	6.980	6.670	6.780	6.724	6,084,270
2023-08-21	7.010	7.110	6.880	6.890	6.833	5,422,886
2023-08-18	7.150	7.180	7.010	7.010	6.952	2,988,200
2023-08-17	7.090	7.150	6.970	7.130	7.071	5,007,492
2023-08-16	7.090	7.150	7.030	7.060	7.001	3,229,904
2023-08-15	7.230	7.260	7.100	7.110	7.051	3,704,757
2023-08-14	7.300	7.340	7.180	7.240	7.180	3,938,100
2023-08-11	7.510	7.520	7.330	7.350	7.289	3,051,717
2023-08-10	7.500	7.550	7.470	7.520	7.458	2,051,900
2023-08-09	7.580	7.580	7.470	7.480	7.418	2,632,000
2023-08-08	7.610	7.630	7.460	7.580	7.517	4,442,735
2023-08-07	7.750	7.770	7.580	7.620	7.557	5,415,446
2023-08-04	7.880	7.890	7.760	7.790	7.725	4,578,375
2023-08-03	7.830	7.870	7.780	7.850	7.785	3,245,000
2023-08-02	7.800	7.870	7.780	7.840	7.775	2,982,573

← NewerPage 13 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.