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
2022-08-05	12.530	12.660	12.150	12.400	12.218	19,964,728
2022-08-04	12.450	12.650	12.170	12.480	12.297	21,200,592
2022-08-03	12.920	13.470	12.290	12.400	12.218	37,924,316
2022-08-02	13.600	13.640	12.700	12.880	12.691	36,337,674
2022-08-01	13.820	14.050	13.540	13.920	13.716	26,636,336
2022-07-29	14.130	14.280	13.820	13.960	13.755	28,094,487
2022-07-28	14.260	14.450	13.860	14.000	13.795	31,041,443
2022-07-27	13.670	14.260	13.500	14.180	13.972	33,697,889
2022-07-26	13.370	13.800	13.190	13.790	13.588	26,708,627
2022-07-25	14.300	14.380	13.500	13.500	13.302	45,371,142
2022-07-22	14.200	14.820	13.980	14.470	14.258	48,881,075
2022-07-21	14.270	14.750	14.000	14.380	14.169	60,412,820
2022-07-20	14.940	15.640	14.240	14.320	14.110	85,282,409
2022-07-19	13.800	14.680	13.720	14.400	14.189	69,281,145
2022-07-18	13.360	14.150	13.050	13.950	13.745	65,434,939
2022-07-15	13.630	13.780	13.150	13.360	13.164	69,073,531
2022-07-14	12.350	13.600	12.270	13.600	13.400	72,541,680
2022-07-13	12.000	12.520	11.890	12.360	12.179	20,910,588
2022-07-12	12.740	12.770	12.000	12.010	11.834	28,448,271
2022-07-11	12.650	13.040	12.580	12.880	12.691	24,999,643
2022-07-08	13.280	13.390	12.750	12.770	12.583	30,417,636
2022-07-07	12.590	13.700	12.310	13.290	13.095	40,139,621
2022-07-06	12.850	12.860	12.310	12.600	12.415	21,075,070
2022-07-05	13.060	13.110	12.640	12.910	12.721	31,706,449
2022-07-04	12.150	13.250	11.860	13.140	12.947	49,404,934
2022-07-01	12.060	12.450	12.020	12.150	11.972	16,564,587
2022-06-30	12.030	12.280	11.930	12.130	11.952	18,142,398
2022-06-29	12.660	12.730	11.980	12.030	11.853	29,645,919
2022-06-28	12.630	12.970	12.540	12.800	12.612	27,299,274
2022-06-27	12.850	13.220	12.630	12.760	12.573	45,979,968
2022-06-24	12.300	12.860	12.300	12.760	12.573	45,577,985
2022-06-23	12.000	12.370	11.500	12.250	12.070	36,909,902
2022-06-22	11.880	12.390	11.800	12.030	11.853	24,451,467
2022-06-21	12.220	12.340	11.820	11.890	11.716	28,175,762
2022-06-20	12.250	12.690	12.140	12.390	12.208	36,072,384
2022-06-17	11.830	12.240	11.740	12.140	11.962	26,827,454
2022-06-16	11.830	12.070	11.740	12.000	11.824	23,122,805
2022-06-15	12.370	12.370	11.880	11.910	11.735	38,147,897
2022-06-14	11.530	12.430	11.530	12.270	12.090	51,627,096
2022-06-13	11.110	11.960	11.070	11.880	11.706	45,915,853
2022-06-10	10.810	11.390	10.760	11.240	11.075	29,835,741
2022-06-09	11.350	11.350	10.850	10.900	10.740	28,659,112
2022-06-08	11.560	11.600	11.050	11.370	11.203	48,058,468
2022-06-07	11.060	12.210	10.910	11.690	11.518	64,723,825
2022-06-06	11.010	11.630	11.000	11.120	10.957	71,137,747
2022-06-02	10.000	10.850	9.980	10.850	10.691	27,611,535
2022-06-01	9.800	9.990	9.700	9.860	9.715	16,495,228
2022-05-31	9.840	9.980	9.560	9.800	9.656	12,797,313
2022-05-30	9.810	9.860	9.630	9.740	9.597	10,634,796
2022-05-27	9.950	10.010	9.710	9.810	9.666	9,227,430
2022-05-26	9.830	10.080	9.720	9.890	9.745	15,086,736
2022-05-25	9.680	10.000	9.580	10.000	9.853	14,192,182
2022-05-24	10.190	10.240	9.690	9.700	9.558	19,414,102
2022-05-23	10.180	10.180	9.880	10.010	9.863	15,729,149
2022-05-20	9.840	10.100	9.730	10.100	9.952	17,987,193
2022-05-19	9.290	9.790	9.210	9.760	9.617	15,044,286
2022-05-18	9.380	9.590	9.340	9.500	9.361	11,423,916
2022-05-17	9.220	9.450	9.130	9.350	9.213	12,306,447
2022-05-16	9.300	9.450	9.170	9.240	9.104	15,094,353
2022-05-13	9.090	9.180	8.970	9.080	8.947	6,673,792

← NewerPage 18 of 21 · 1,212 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.