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
2022-02-10	12.690	12.780	12.480	12.500	12.261	10,647,473
2022-02-09	12.510	12.570	12.320	12.520	12.281	9,172,808
2022-02-08	12.500	12.600	12.250	12.570	12.330	10,056,289
2022-02-07	12.260	12.600	12.250	12.540	12.300	11,779,126
2022-01-28	11.900	12.170	11.560	12.080	11.849	9,976,583
2022-01-27	12.060	12.340	11.810	11.810	11.584	11,230,819
2022-01-26	11.900	12.280	11.860	12.190	11.957	12,233,690
2022-01-25	12.200	12.340	11.800	11.810	11.584	10,048,300
2022-01-24	11.810	12.380	11.680	12.280	12.045	12,933,975
2022-01-21	11.910	12.060	11.690	11.900	11.672	8,547,439
2022-01-20	12.610	12.680	11.900	11.910	11.682	16,627,684
2022-01-19	12.830	12.920	12.610	12.630	12.389	9,053,076
2022-01-18	13.210	13.230	12.860	12.910	12.663	9,512,874
2022-01-17	12.900	13.250	12.710	13.190	12.938	15,280,594
2022-01-14	13.210	13.340	12.940	12.980	12.732	10,216,200
2022-01-13	13.670	13.700	13.280	13.280	13.026	10,882,446
2022-01-12	13.500	13.750	13.400	13.670	13.409	10,047,887
2022-01-11	13.440	13.550	13.400	13.500	13.242	8,567,926
2022-01-10	13.600	13.660	13.260	13.450	13.193	15,216,850
2022-01-07	13.960	14.370	13.710	13.720	13.458	33,547,146
2022-01-06	12.890	13.330	12.880	13.240	12.987	12,634,102
2022-01-05	13.340	13.350	12.880	13.010	12.761	12,710,700
2022-01-04	13.310	13.400	13.000	13.260	13.006	11,554,818
2021-12-31	13.150	13.460	13.150	13.250	12.997	9,882,204
2021-12-30	13.270	13.420	13.170	13.170	12.918	11,161,110
2021-12-29	13.280	13.480	13.150	13.390	13.134	13,812,877
2021-12-28	13.090	13.400	12.980	13.290	13.036	15,622,461
2021-12-27	13.160	13.270	12.800	12.970	12.722	15,987,144
2021-12-24	14.080	14.100	13.030	13.160	12.908	28,667,561
2021-12-23	14.110	14.210	14.070	14.110	13.840	10,818,673
2021-12-22	14.300	14.400	14.210	14.270	13.997	9,523,412
2021-12-21	14.150	14.580	14.000	14.380	14.105	16,633,700
2021-12-20	15.000	15.020	14.060	14.150	13.879	25,686,389
2021-12-17	15.300	15.460	15.030	15.050	14.762	15,267,707
2021-12-16	15.400	15.550	15.240	15.340	15.047	13,309,183
2021-12-15	15.590	15.720	15.320	15.380	15.086	19,134,347
2021-12-14	15.810	16.000	15.700	15.720	15.419	11,988,716
2021-12-13	15.650	15.950	15.560	15.930	15.625	15,762,675
2021-12-10	15.520	15.840	15.400	15.710	15.410	12,274,911
2021-12-09	15.860	15.970	15.600	15.660	15.361	13,297,408
2021-12-08	15.590	15.970	15.590	15.850	15.547	12,523,539
2021-12-07	15.940	16.050	15.300	15.600	15.302	21,210,618
2021-12-06	16.280	16.430	15.930	15.960	15.655	20,633,670
2021-12-03	16.250	16.550	15.900	16.280	15.969	22,152,303
2021-12-02	16.870	17.220	16.370	16.370	16.057	30,614,607
2021-12-01	16.350	17.060	16.150	16.870	16.547	40,084,867
2021-11-30	15.960	16.690	15.960	16.450	16.135	35,862,532
2021-11-29	15.600	16.300	15.440	15.950	15.645	19,260,713
2021-11-26	15.780	16.300	15.700	16.050	15.743	18,376,733
2021-11-25	15.900	16.060	15.810	15.840	15.537	16,874,519
2021-11-24	16.500	16.500	16.040	16.050	15.743	28,980,604
2021-11-23	16.630	16.850	16.340	16.610	16.292	29,499,685
2021-11-22	16.240	16.710	16.080	16.620	16.302	33,542,785
2021-11-19	15.890	16.280	15.820	16.130	15.822	21,836,184
2021-11-18	16.150	16.360	15.890	16.010	15.704	22,275,746
2021-11-17	15.670	16.300	15.650	16.190	15.880	26,897,714
2021-11-16	15.770	15.990	15.510	15.670	15.370	23,290,981
2021-11-15	16.540	16.570	15.850	15.900	15.596	41,870,079
2021-11-12	17.270	17.400	16.830	16.870	16.547	40,596,461
2021-11-11	17.610	18.100	17.000	17.060	16.734	65,170,907

← NewerPage 20 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.