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
2023-05-05	7.980	7.980	7.630	7.730	7.617	8,103,411
2023-05-04	7.980	8.090	7.780	7.930	7.814	9,071,544
2023-04-28	8.160	8.200	8.090	8.120	8.001	3,626,300
2023-04-27	8.210	8.280	8.100	8.110	7.991	4,026,743
2023-04-26	8.050	8.290	7.970	8.230	8.109	6,680,700
2023-04-25	8.310	8.340	7.800	7.990	7.873	10,500,642
2023-04-24	8.300	8.440	8.160	8.320	8.198	6,253,975
2023-04-21	8.470	8.530	8.280	8.300	8.178	5,825,300
2023-04-20	8.650	8.670	8.340	8.470	8.346	7,655,906
2023-04-19	8.860	8.860	8.630	8.640	8.513	7,060,073
2023-04-18	8.920	8.950	8.850	8.870	8.740	3,948,831
2023-04-17	8.870	8.940	8.860	8.920	8.789	4,124,095
2023-04-14	8.820	8.880	8.810	8.860	8.730	4,329,768
2023-04-13	9.000	9.000	8.790	8.800	8.671	7,041,579
2023-04-12	9.050	9.100	8.980	9.000	8.868	4,009,848
2023-04-11	9.160	9.160	9.000	9.060	8.927	5,419,050
2023-04-10	9.100	9.190	9.070	9.130	8.996	4,568,620
2023-04-07	9.110	9.190	9.100	9.140	9.006	3,286,957
2023-04-06	9.210	9.210	9.070	9.150	9.016	5,123,859
2023-04-04	9.340	9.360	9.180	9.210	9.075	5,589,993
2023-04-03	9.330	9.380	9.300	9.380	9.242	4,126,200
2023-03-31	9.180	9.390	9.160	9.330	9.193	4,806,224
2023-03-30	9.250	9.250	9.090	9.160	9.026	4,159,470
2023-03-29	9.270	9.320	9.220	9.220	9.085	3,226,431
2023-03-28	9.400	9.440	9.270	9.270	9.134	4,235,097
2023-03-27	9.380	9.420	9.320	9.400	9.262	3,902,551
2023-03-24	9.400	9.430	9.320	9.390	9.252	3,726,300
2023-03-23	9.450	9.480	9.360	9.390	9.252	5,319,965
2023-03-22	9.440	9.560	9.400	9.490	9.351	4,511,100
2023-03-21	9.370	9.450	9.320	9.440	9.301	3,398,987
2023-03-20	9.380	9.440	9.290	9.330	9.193	6,187,298
2023-03-17	9.780	9.850	9.510	9.510	9.370	8,387,204
2023-03-16	9.450	9.680	9.400	9.600	9.459	7,529,588
2023-03-15	9.460	9.600	9.450	9.500	9.361	3,304,450
2023-03-14	9.600	9.600	9.270	9.460	9.321	6,586,916
2023-03-13	9.700	9.700	9.490	9.550	9.410	5,672,037
2023-03-10	9.810	9.850	9.680	9.730	9.587	4,715,500
2023-03-09	9.940	10.010	9.850	9.880	9.735	3,147,300
2023-03-08	9.860	9.960	9.810	9.940	9.794	3,241,468
2023-03-07	10.090	10.090	9.850	9.860	9.715	7,870,630
2023-03-06	10.190	10.190	10.030	10.090	9.942	4,171,327
2023-03-03	10.140	10.170	10.070	10.140	9.991	4,414,400
2023-03-02	10.200	10.250	10.100	10.140	9.991	6,115,973
2023-03-01	10.300	10.300	10.120	10.180	10.031	7,198,006
2023-02-28	10.350	10.420	10.130	10.230	10.080	10,003,667
2023-02-27	10.600	10.700	10.330	10.420	10.267	16,017,246
2023-02-24	10.280	10.470	10.110	10.400	10.247	14,502,863
2023-02-23	10.220	10.280	10.170	10.240	10.090	5,536,584
2023-02-22	10.250	10.410	10.160	10.220	10.070	6,884,147
2023-02-21	10.200	10.330	10.150	10.270	10.119	6,323,077
2023-02-20	10.120	10.190	9.980	10.180	10.031	6,412,048
2023-02-17	10.180	10.300	10.080	10.110	9.962	6,908,639
2023-02-16	10.480	10.550	10.040	10.160	10.011	12,379,484
2023-02-15	10.640	10.640	10.430	10.470	10.316	8,459,586
2023-02-14	10.700	10.700	10.550	10.600	10.444	6,316,866
2023-02-13	10.590	10.760	10.480	10.680	10.523	11,531,990
2023-02-10	10.680	10.680	10.460	10.510	10.356	8,573,139
2023-02-09	10.640	10.710	10.530	10.670	10.513	10,795,606
2023-02-08	10.490	10.680	10.460	10.590	10.435	13,333,493
2023-02-07	10.390	10.470	10.350	10.460	10.306	5,926,391

← NewerPage 15 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.