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
2026-07-23	5.810	6.290	5.790	6.260	6.260	44,675,664
2026-07-22	5.890	6.030	5.790	5.850	5.850	28,675,312
2026-07-21	6.010	6.060	5.560	5.960	5.960	45,461,969
2026-07-20	6.180	6.330	5.930	6.010	6.010	36,733,129
2026-07-17	6.400	6.520	6.070	6.130	6.130	35,033,332
2026-07-16	6.410	6.600	6.310	6.390	6.390	34,012,594
2026-07-15	6.520	6.610	6.270	6.490	6.490	32,412,973
2026-07-14	6.250	6.450	6.120	6.420	6.420	29,737,992
2026-07-13	6.640	6.690	6.200	6.230	6.230	34,586,867
2026-07-10	6.540	6.870	6.430	6.710	6.710	34,821,824
2026-07-09	6.660	6.780	6.330	6.550	6.550	36,117,441
2026-07-08	7.100	7.110	6.660	6.670	6.670	35,465,559
2026-07-07	7.390	7.550	7.050	7.060	7.060	31,189,416
2026-07-06	7.550	7.820	7.400	7.410	7.410	35,762,117
2026-07-03	7.840	7.840	7.530	7.560	7.560	40,674,992
2026-07-02	8.000	8.030	7.660	7.690	7.690	63,614,105
2026-07-01	7.200	7.920	7.120	7.920	7.920	42,989,113
2026-06-30	7.070	7.260	6.990	7.200	7.200	36,652,535
2026-06-29	7.470	7.500	7.060	7.100	7.100	41,880,387
2026-06-26	7.690	7.700	7.350	7.350	7.350	41,824,402
2026-06-25	7.880	7.990	7.650	7.690	7.690	41,117,895
2026-06-24	8.280	8.380	7.960	8.040	8.040	43,020,363
2026-06-23	8.240	8.490	8.160	8.230	8.230	60,995,730
2026-06-22	7.930	8.310	7.780	8.180	8.180	65,177,738
2026-06-18	7.940	7.970	7.680	7.730	7.730	37,431,312
2026-06-17	8.320	8.350	7.980	8.040	8.040	43,604,281
2026-06-16	8.120	8.500	8.050	8.380	8.380	45,619,160
2026-06-15	8.130	8.270	8.080	8.170	8.170	33,659,594
2026-06-12	8.160	8.290	7.860	8.090	8.090	55,413,859
2026-06-11	8.110	8.350	7.950	8.060	8.060	66,508,008
2026-06-10	7.820	8.470	7.760	8.130	8.130	68,608,227
2026-06-09	7.890	7.970	7.650	7.920	7.920	23,130,076
2026-06-08	8.030	8.290	7.740	7.870	7.870	29,909,385
2026-06-05	8.330	8.410	8.050	8.220	8.220	26,066,971
2026-06-04	8.410	8.490	8.240	8.320	8.320	20,816,100
2026-06-03	8.560	8.620	8.420	8.490	8.490	20,720,020
2026-06-02	8.750	8.780	8.390	8.570	8.570	25,917,061
2026-06-01	8.620	8.850	8.560	8.770	8.770	27,705,340
2026-05-29	8.910	8.990	8.560	8.630	8.630	31,533,510
2026-05-28	8.840	9.070	8.790	8.900	8.900	30,624,070
2026-05-27	9.120	9.180	8.780	8.830	8.830	32,641,520
2026-05-26	9.170	9.250	8.920	9.120	9.120	37,464,859
2026-05-25	9.610	9.700	9.190	9.250	9.250	49,867,367
2026-05-22	9.610	9.720	9.390	9.710	9.710	41,572,680
2026-05-21	9.680	10.170	9.580	9.610	9.610	71,955,070
2026-05-20	9.560	9.820	9.390	9.660	9.660	46,066,230
2026-05-19	9.920	9.950	9.520	9.620	9.620	39,006,887
2026-05-18	9.970	10.080	9.830	9.890	9.890	38,004,441
2026-05-15	10.070	10.320	9.920	10.000	10.000	54,837,359
2026-05-14	10.080	10.430	10.030	10.120	10.120	62,253,969
2026-05-13	9.910	10.220	9.840	10.110	10.110	39,118,840
2026-05-12	10.280	10.280	9.870	9.990	9.990	52,719,781
2026-05-11	10.460	10.640	10.250	10.280	10.280	52,614,820
2026-05-08	10.480	10.600	10.310	10.370	10.370	44,653,621
2026-05-07	10.570	10.600	10.330	10.560	10.560	56,107,367
2026-05-06	10.460	10.640	10.430	10.580	10.580	56,169,500
2026-04-30	10.880	10.900	10.310	10.360	10.360	73,889,562
2026-04-29	10.410	10.950	10.200	10.780	10.780	92,064,250
2026-04-28	10.770	11.190	10.620	11.060	11.060	87,474,703
2026-04-27	11.010	11.130	10.810	10.880	10.880	68,277,742

← NewerPage 2 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.