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
2023-02-06	10.460	10.480	10.290	10.380	10.228	6,197,069
2023-02-03	10.640	10.640	10.280	10.420	10.267	8,606,450
2023-02-02	10.690	10.730	10.560	10.570	10.415	9,492,266
2023-02-01	10.780	10.880	10.650	10.700	10.543	16,382,251
2023-01-31	10.550	10.770	10.500	10.660	10.504	16,373,499
2023-01-30	10.090	10.680	10.090	10.640	10.484	21,465,971
2023-01-20	9.810	10.000	9.810	9.990	9.843	5,615,547
2023-01-19	9.800	9.840	9.750	9.820	9.676	3,640,529
2023-01-18	9.840	9.900	9.780	9.830	9.686	3,382,573
2023-01-17	9.860	9.980	9.780	9.820	9.676	3,887,893
2023-01-16	9.760	9.900	9.690	9.840	9.696	5,283,071
2023-01-13	9.940	10.080	9.750	9.810	9.666	7,369,200
2023-01-12	9.990	10.020	9.860	9.880	9.735	6,459,300
2023-01-11	10.160	10.180	9.850	9.900	9.755	9,401,613
2023-01-10	10.100	10.450	10.050	10.090	9.942	13,649,874
2023-01-09	9.810	10.180	9.800	10.080	9.932	13,992,175
2023-01-06	9.490	9.900	9.460	9.760	9.617	11,266,199
2023-01-05	9.420	9.580	9.350	9.530	9.390	5,190,045
2023-01-04	9.520	9.580	9.330	9.410	9.272	4,334,211
2023-01-03	9.290	9.580	9.230	9.550	9.410	5,882,658
2022-12-30	9.420	9.470	9.260	9.290	9.154	4,967,659
2022-12-29	9.480	9.510	9.320	9.320	9.183	3,724,051
2022-12-28	9.600	9.640	9.460	9.480	9.341	3,435,295
2022-12-27	9.520	9.650	9.480	9.640	9.499	6,127,850
2022-12-26	9.140	9.550	9.120	9.520	9.380	7,002,529
2022-12-23	9.090	9.220	8.960	9.100	8.966	4,483,437
2022-12-22	9.560	9.600	9.180	9.190	9.055	6,797,039
2022-12-21	9.700	9.780	9.510	9.540	9.400	3,704,729
2022-12-20	9.600	9.730	9.550	9.700	9.558	3,582,596
2022-12-19	9.780	9.930	9.680	9.700	9.558	4,102,157
2022-12-16	9.990	10.060	9.700	9.780	9.636	7,757,034
2022-12-15	9.960	10.100	9.910	10.100	9.952	5,220,088
2022-12-14	9.980	10.010	9.900	9.930	9.784	5,011,200
2022-12-13	10.120	10.150	9.880	9.930	9.784	8,366,294
2022-12-12	10.230	10.230	10.050	10.060	9.912	8,453,400
2022-12-09	10.440	10.520	10.270	10.290	10.139	8,725,900
2022-12-08	10.310	10.650	10.260	10.470	10.316	12,023,847
2022-12-07	10.390	10.590	10.360	10.380	10.228	7,142,965
2022-12-06	10.550	10.560	10.330	10.440	10.287	8,093,100
2022-12-05	10.590	10.660	10.480	10.530	10.375	9,077,031
2022-12-02	10.380	10.650	10.330	10.630	10.474	12,152,527
2022-12-01	10.430	10.490	10.320	10.400	10.247	8,532,139
2022-11-30	10.360	10.580	10.260	10.310	10.159	7,703,246
2022-11-29	10.200	10.360	10.180	10.330	10.178	6,685,993
2022-11-28	10.110	10.300	10.000	10.200	10.050	6,036,262
2022-11-25	10.690	10.690	10.220	10.260	10.109	11,758,406
2022-11-24	10.360	10.780	10.310	10.690	10.533	16,309,405
2022-11-23	10.100	10.370	10.070	10.300	10.149	7,741,572
2022-11-22	10.450	10.450	10.100	10.100	9.952	9,238,900
2022-11-21	10.310	10.510	10.260	10.430	10.277	6,068,900
2022-11-18	10.500	10.570	10.350	10.360	10.208	7,788,549
2022-11-17	10.610	10.720	10.380	10.510	10.356	9,856,912
2022-11-16	10.910	11.050	10.680	10.740	10.582	10,478,568
2022-11-15	10.500	10.900	10.500	10.900	10.740	11,331,155
2022-11-14	10.770	10.820	10.510	10.580	10.425	10,453,154
2022-11-11	10.800	10.930	10.700	10.760	10.602	9,807,821
2022-11-10	10.710	10.790	10.580	10.610	10.454	8,100,564
2022-11-09	11.000	11.000	10.800	10.800	10.642	7,878,398
2022-11-08	11.130	11.130	10.820	10.930	10.770	10,123,269
2022-11-07	10.870	11.170	10.830	11.120	10.957	14,266,372

← NewerPage 16 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.