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
2022-11-07	10.870	11.170	10.830	11.120	10.957	14,266,372
2022-11-04	10.640	11.040	10.640	10.950	10.789	15,024,351
2022-11-03	10.360	10.650	10.280	10.640	10.484	10,341,678
2022-11-02	10.620	10.630	10.370	10.470	10.316	10,570,457
2022-11-01	10.110	10.600	10.100	10.540	10.385	11,581,750
2022-10-31	10.000	10.260	9.900	10.120	9.971	11,175,386
2022-10-28	10.760	10.850	10.190	10.270	10.119	16,626,881
2022-10-27	11.140	11.290	10.900	10.900	10.740	14,045,787
2022-10-26	11.400	11.460	11.120	11.160	10.996	17,742,371
2022-10-25	10.860	11.300	10.510	11.200	11.036	20,142,468
2022-10-24	10.960	11.200	10.800	10.890	10.730	17,650,133
2022-10-21	10.970	11.230	10.830	10.920	10.760	16,218,211
2022-10-20	11.250	11.440	10.900	10.990	10.829	23,436,496
2022-10-19	11.000	12.330	10.870	11.450	11.282	40,024,636
2022-10-18	10.860	11.210	10.740	11.210	11.045	21,574,020
2022-10-17	10.600	10.740	10.350	10.740	10.582	15,332,349
2022-10-14	10.370	10.500	10.160	10.430	10.277	10,639,345
2022-10-13	10.280	10.480	10.140	10.270	10.119	8,935,050
2022-10-12	9.830	10.270	9.780	10.270	10.119	11,767,391
2022-10-11	9.500	9.840	9.410	9.830	9.686	9,577,824
2022-10-10	9.660	9.750	9.360	9.400	9.262	5,737,609
2022-09-30	9.810	9.850	9.650	9.660	9.518	4,125,900
2022-09-29	9.850	9.940	9.710	9.800	9.656	5,728,695
2022-09-28	10.180	10.250	9.770	9.780	9.636	8,117,272
2022-09-27	10.080	10.250	9.930	10.220	10.070	7,497,469
2022-09-26	10.080	10.320	9.970	10.050	9.903	7,515,343
2022-09-23	10.280	10.420	10.010	10.150	10.001	8,781,600
2022-09-22	10.220	10.630	10.190	10.360	10.208	7,972,584
2022-09-21	10.300	10.450	10.100	10.340	10.188	7,377,502
2022-09-20	10.210	10.400	10.130	10.370	10.218	9,158,941
2022-09-19	9.910	10.180	9.900	10.110	9.962	8,141,971
2022-09-16	10.160	10.220	9.900	9.910	9.765	10,131,601
2022-09-15	10.890	10.940	10.100	10.210	10.060	16,539,545
2022-09-14	10.820	11.000	10.710	10.810	10.651	8,631,100
2022-09-13	11.160	11.210	10.950	11.020	10.858	8,532,200
2022-09-09	11.180	11.210	10.950	11.110	10.947	8,406,829
2022-09-08	11.500	11.560	11.160	11.200	11.036	10,527,113
2022-09-07	11.300	11.570	11.280	11.490	11.321	13,956,279
2022-09-06	11.030	11.490	10.900	11.410	11.243	17,893,460
2022-09-05	10.810	11.080	10.760	10.940	10.779	9,744,461
2022-09-02	10.800	11.030	10.690	10.880	10.720	10,689,136
2022-09-01	11.090	11.260	10.720	10.800	10.642	17,526,978
2022-08-31	12.000	12.000	11.080	11.080	10.917	27,149,687
2022-08-30	12.800	12.830	11.980	12.110	11.932	32,499,241
2022-08-29	12.740	13.170	12.500	12.920	12.730	17,164,239
2022-08-26	13.090	13.760	12.950	13.120	12.927	28,618,270
2022-08-25	13.560	13.650	12.460	12.820	12.632	32,580,659
2022-08-24	14.200	14.350	13.430	13.480	13.282	37,102,569
2022-08-23	13.390	14.360	13.380	14.090	13.883	41,093,248
2022-08-22	13.350	13.550	13.150	13.510	13.312	15,785,376
2022-08-19	13.980	13.990	13.400	13.440	13.243	25,877,000
2022-08-18	13.280	13.860	13.180	13.850	13.647	38,063,710
2022-08-17	13.300	13.450	13.110	13.250	13.056	18,778,864
2022-08-16	12.910	13.400	12.910	13.350	13.154	25,929,459
2022-08-15	12.480	12.960	12.420	12.930	12.740	20,791,443
2022-08-12	12.750	12.960	12.570	12.580	12.395	18,221,500
2022-08-11	12.880	12.990	12.650	12.900	12.711	19,700,115
2022-08-10	12.750	12.970	12.630	12.830	12.642	18,435,871
2022-08-09	12.770	13.110	12.630	12.770	12.583	22,611,320
2022-08-08	12.300	12.750	12.220	12.740	12.553	17,989,822

← NewerPage 17 of 21 · 1,220 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.