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
2022-05-12	9.010	9.210	8.930	9.050	8.917	9,698,955
2022-05-11	8.830	9.340	8.800	9.060	8.927	16,374,697
2022-05-10	8.710	8.920	8.460	8.890	8.760	12,549,002
2022-05-09	8.490	8.700	8.460	8.640	8.513	7,126,833
2022-05-06	8.630	8.680	8.330	8.540	8.415	10,604,091
2022-05-05	8.420	8.820	8.400	8.640	8.513	12,918,226
2022-04-29	8.240	8.500	8.220	8.460	8.336	13,386,055
2022-04-28	8.280	8.410	8.090	8.180	8.060	12,610,843
2022-04-27	7.500	8.350	7.500	8.320	8.198	17,560,755
2022-04-26	8.070	8.190	7.590	7.690	7.577	16,165,664
2022-04-25	8.860	8.890	8.090	8.090	7.971	15,242,847
2022-04-22	9.000	9.200	8.860	9.000	8.868	9,885,271
2022-04-21	9.700	9.750	9.130	9.170	9.035	13,361,851
2022-04-20	10.050	10.070	9.750	9.770	9.627	8,936,811
2022-04-19	9.810	10.180	9.810	10.050	9.903	12,842,958
2022-04-18	9.710	9.870	9.450	9.840	9.696	9,065,881
2022-04-15	9.700	10.090	9.580	9.790	9.646	14,066,127
2022-04-14	9.780	9.880	9.650	9.820	9.676	9,669,139
2022-04-13	10.080	10.080	9.710	9.740	9.597	8,402,810
2022-04-12	9.900	10.050	9.710	10.000	9.853	8,875,485
2022-04-11	10.330	10.330	9.880	9.930	9.784	10,605,842
2022-04-08	10.270	10.460	10.080	10.350	10.198	10,195,818
2022-04-07	10.620	10.650	10.260	10.260	10.109	11,785,445
2022-04-06	10.790	10.790	10.590	10.670	10.513	8,688,813
2022-04-01	10.760	10.860	10.690	10.800	10.642	8,372,963
2022-03-31	11.200	11.200	10.820	10.860	10.701	12,133,049
2022-03-30	11.130	11.250	11.020	11.210	11.045	9,897,235
2022-03-29	11.290	11.300	10.900	11.090	10.878	9,615,390
2022-03-28	11.410	11.410	11.020	11.190	10.976	10,452,745
2022-03-25	11.620	11.710	11.440	11.480	11.261	8,727,142
2022-03-24	11.660	11.750	11.460	11.580	11.359	12,082,842
2022-03-23	12.040	12.250	11.810	11.840	11.614	17,919,529
2022-03-22	12.300	12.490	11.950	12.030	11.800	32,237,546
2022-03-21	11.680	11.970	11.470	11.910	11.682	14,921,437
2022-03-18	11.530	11.650	11.260	11.550	11.329	9,366,814
2022-03-17	11.340	11.880	11.270	11.530	11.310	18,206,708
2022-03-16	11.060	11.250	10.530	11.190	10.976	16,165,525
2022-03-15	11.480	11.590	10.800	10.840	10.633	16,593,903
2022-03-14	12.150	12.190	11.620	11.620	11.398	16,440,329
2022-03-11	12.380	12.390	11.930	12.290	12.055	19,714,978
2022-03-10	11.900	12.590	11.900	12.540	12.300	27,711,761
2022-03-09	12.320	12.370	11.000	11.670	11.447	22,449,102
2022-03-08	13.000	13.040	12.160	12.170	11.937	22,039,909
2022-03-07	12.830	13.420	12.760	13.100	12.850	20,322,335
2022-03-04	13.200	13.380	12.870	12.880	12.634	19,493,142
2022-03-03	14.000	14.130	13.320	13.380	13.124	29,844,938
2022-03-02	13.450	13.970	13.280	13.780	13.517	32,907,560
2022-03-01	13.410	13.800	13.400	13.530	13.271	25,677,253
2022-02-28	13.200	13.490	12.980	13.340	13.085	19,763,408
2022-02-25	13.410	13.630	13.200	13.270	13.016	16,699,824
2022-02-24	13.440	13.750	12.960	13.230	12.977	29,504,475
2022-02-23	13.420	13.750	13.320	13.580	13.320	21,545,107
2022-02-22	13.150	13.840	13.080	13.560	13.301	24,851,163
2022-02-21	13.030	13.570	13.030	13.370	13.114	19,316,803
2022-02-18	13.010	13.300	12.950	13.150	12.899	19,224,805
2022-02-17	12.900	13.430	12.780	13.300	13.046	35,220,364
2022-02-16	12.300	13.200	12.300	12.990	12.742	28,007,235
2022-02-15	12.470	12.530	12.180	12.350	12.114	10,333,419
2022-02-14	12.150	12.700	12.110	12.490	12.251	10,552,420
2022-02-11	12.460	12.620	12.300	12.330	12.094	8,389,950

← NewerPage 19 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.