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
2023-08-01	7.800	7.860	7.750	7.830	7.765	4,274,373
2023-07-31	7.730	7.820	7.700	7.800	7.735	5,882,219
2023-07-28	7.700	7.710	7.570	7.670	7.606	4,468,846
2023-07-27	7.800	7.940	7.720	7.740	7.676	5,662,870
2023-07-26	7.720	7.820	7.690	7.800	7.735	4,131,309
2023-07-25	7.590	7.790	7.590	7.720	7.656	3,673,100
2023-07-24	7.700	7.750	7.540	7.560	7.497	4,623,500
2023-07-21	7.730	7.810	7.650	7.670	7.606	3,306,100
2023-07-20	7.700	7.860	7.700	7.720	7.656	4,250,155
2023-07-19	7.810	7.830	7.670	7.710	7.646	3,024,719
2023-07-18	7.730	7.830	7.660	7.810	7.745	4,080,236
2023-07-17	7.780	7.780	7.640	7.730	7.666	3,609,600
2023-07-14	7.870	7.880	7.720	7.750	7.686	4,080,419
2023-07-13	7.850	7.880	7.790	7.870	7.805	3,334,600
2023-07-12	7.860	7.890	7.760	7.780	7.715	3,379,853
2023-07-11	7.780	7.850	7.730	7.840	7.775	4,442,300
2023-07-10	7.730	7.810	7.690	7.740	7.676	3,219,285
2023-07-07	7.740	7.770	7.660	7.690	7.626	3,667,100
2023-07-06	7.750	7.780	7.640	7.760	7.696	4,102,492
2023-07-05	7.770	7.830	7.730	7.750	7.686	3,925,904
2023-07-04	7.760	7.820	7.700	7.780	7.715	4,886,090
2023-07-03	7.700	7.860	7.630	7.760	7.696	8,332,904
2023-06-30	7.470	7.750	7.420	7.700	7.636	11,062,153
2023-06-29	7.230	7.440	7.230	7.400	7.339	5,661,800
2023-06-28	7.330	7.340	7.170	7.260	7.200	3,380,719
2023-06-27	7.080	7.310	7.040	7.300	7.239	6,596,568
2023-06-26	7.110	7.190	7.010	7.050	6.992	4,923,973
2023-06-21	7.190	7.310	7.110	7.120	7.061	5,047,237
2023-06-20	7.370	7.370	7.200	7.200	7.140	4,753,722
2023-06-19	7.450	7.500	7.340	7.350	7.289	3,934,982
2023-06-16	7.370	7.490	7.360	7.440	7.378	4,682,853
2023-06-15	7.290	7.390	7.190	7.390	7.329	5,542,413
2023-06-14	7.360	7.420	7.230	7.250	7.190	4,718,373
2023-06-13	7.490	7.530	7.370	7.390	7.329	4,134,682
2023-06-12	7.380	7.520	7.270	7.490	7.428	4,656,983
2023-06-09	7.510	7.530	7.320	7.400	7.339	4,712,302
2023-06-08	7.550	7.620	7.490	7.490	7.428	3,692,704
2023-06-07	7.770	7.810	7.500	7.540	7.477	7,326,165
2023-06-06	8.000	8.030	7.770	7.780	7.715	4,662,800
2023-06-05	8.040	8.180	7.980	8.020	7.953	3,531,777
2023-06-02	7.760	8.040	7.760	8.030	7.963	6,060,059
2023-06-01	7.740	7.890	7.690	7.790	7.725	3,885,759
2023-05-31	7.920	7.920	7.750	7.750	7.686	3,879,919
2023-05-30	7.860	7.940	7.760	7.900	7.834	3,853,168
2023-05-29	8.100	8.100	7.860	7.900	7.834	4,170,157
2023-05-26	8.140	8.140	7.960	8.070	8.003	3,557,054
2023-05-25	8.120	8.160	8.000	8.080	8.013	3,409,004
2023-05-24	8.070	8.160	8.050	8.140	8.072	3,141,946
2023-05-23	8.110	8.230	8.080	8.130	8.063	4,294,193
2023-05-22	8.100	8.150	8.060	8.110	8.043	2,820,196
2023-05-19	8.020	8.110	7.980	8.090	8.023	3,490,502
2023-05-18	8.100	8.150	8.020	8.050	7.983	3,521,045
2023-05-17	8.090	8.130	8.020	8.110	8.043	4,350,868
2023-05-16	7.960	8.140	7.900	8.100	8.033	10,011,829
2023-05-15	7.750	7.950	7.740	7.950	7.884	6,056,232
2023-05-12	7.920	7.970	7.760	7.770	7.656	4,522,169
2023-05-11	7.860	7.950	7.810	7.930	7.814	3,815,059
2023-05-10	7.720	7.920	7.670	7.860	7.745	6,003,200
2023-05-09	7.870	7.890	7.730	7.730	7.617	5,994,646
2023-05-08	7.770	7.920	7.760	7.880	7.764	5,884,629

← NewerPage 14 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.