Jiangsu Baichuan HighTech New Materials Co Ltd historical data
| 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 2 · 120 trading days
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.