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
2026-04-24	10.780	11.290	10.600	11.060	11.060	117,413,000
2026-04-23	12.270	12.270	11.150	11.190	11.190	219,692,500
2026-04-22	11.180	11.290	11.000	11.150	11.150	37,302,930
2026-04-21	11.440	11.470	10.950	11.160	11.160	54,602,980
2026-04-20	11.410	11.490	11.270	11.460	11.460	44,595,207
2026-04-17	11.870	12.080	11.300	11.410	11.410	70,563,680
2026-04-16	11.620	12.050	11.410	11.950	11.950	73,092,461
2026-04-15	12.180	12.280	11.650	11.670	11.670	72,678,211
2026-04-14	12.390	12.450	12.010	12.290	12.290	64,313,379
2026-04-13	12.510	12.650	12.270	12.320	12.320	65,078,090
2026-04-10	13.000	13.170	12.250	12.430	12.430	126,066,602
2026-04-09	13.900	13.930	12.970	13.030	13.030	88,218,305
2026-04-08	13.000	13.460	12.800	13.400	13.400	106,682,602
2026-04-07	12.960	14.110	12.780	13.460	13.460	124,978,602
2026-04-03	13.260	13.400	12.740	12.830	12.830	69,034,609
2026-04-02	13.830	13.990	13.000	13.290	13.290	117,161,000
2026-04-01	14.300	14.650	13.800	13.840	13.840	139,662,500
2026-03-31	14.890	15.280	14.380	14.500	14.500	141,265,109
2026-03-30	14.910	15.190	13.920	14.820	14.820	217,522,406
2026-03-27	13.380	14.410	13.130	14.410	14.410	76,209,188
2026-03-26	12.300	13.280	12.200	13.100	13.100	176,409,297
2026-03-25	11.960	12.490	11.710	12.470	12.470	108,988,703
2026-03-24	11.990	12.070	11.260	12.000	12.000	88,247,273
2026-03-23	11.890	12.610	11.690	11.800	11.800	92,325,875
2026-03-20	12.810	13.170	12.050	12.090	12.090	116,734,398
2026-03-19	14.070	14.300	12.990	13.240	13.240	130,773,906
2026-03-18	14.370	14.570	13.240	14.000	14.000	140,538,500
2026-03-17	14.930	15.600	14.170	14.300	14.300	161,601,203
2026-03-16	16.220	16.690	14.100	14.800	14.800	195,587,594
2026-03-13	16.530	17.150	15.140	15.300	15.300	241,839,812
2026-03-12	16.200	16.200	15.420	16.160	16.160	123,677,000
2026-03-11	14.500	14.730	14.500	14.730	14.730	34,544,832
2026-03-10	12.750	13.470	12.570	13.390	13.390	86,864,766
2026-03-09	13.370	13.500	12.460	13.020	13.020	92,776,844
2026-03-06	12.200	13.300	12.170	12.960	12.960	102,136,305
2026-03-05	12.700	12.950	12.250	12.350	12.350	74,076,688
2026-03-04	11.550	13.000	11.550	12.630	12.630	127,192,398
2026-03-03	13.920	14.000	12.470	12.470	12.470	116,716,000
2026-03-02	14.100	14.400	13.110	13.850	13.850	142,418,297
2026-02-27	13.960	14.470	13.340	14.360	14.360	144,839,391
2026-02-26	14.050	14.570	13.320	14.100	14.100	161,948,703
2026-02-25	15.320	15.600	14.150	14.320	14.320	177,932,000
2026-02-24	14.990	15.240	13.430	14.520	14.520	146,593,906
2026-02-13	14.140	14.580	13.070	13.850	13.850	156,776,297
2026-02-12	14.010	15.150	13.610	14.100	14.100	221,306,000
2026-02-11	14.510	14.830	14.250	14.830	14.830	100,925,203
2026-02-10	13.480	13.480	13.480	13.480	13.480	9,112,622
2026-02-09	12.250	12.250	12.010	12.250	12.250	27,350,539
2026-02-06	9.950	11.140	9.730	11.140	11.140	130,750,000
2026-02-05	10.780	10.880	9.850	10.130	10.130	146,616,297
2026-02-04	10.210	11.080	9.780	10.780	10.780	235,506,594
2026-02-03	9.780	10.310	9.410	10.310	10.310	162,909,906
2026-02-02	9.890	10.550	9.240	9.370	9.370	264,100,188
2026-01-30	9.260	9.590	9.020	9.590	9.590	118,237,602
2026-01-29	8.710	8.720	8.340	8.720	8.720	149,678,797
2026-01-28	7.510	7.930	7.500	7.930	7.930	63,067,141
2026-01-27	7.290	7.310	7.040	7.210	7.210	27,952,150
2026-01-26	7.470	7.480	7.270	7.340	7.340	24,250,689
2026-01-23	7.250	7.420	7.230	7.420	7.420	29,597,301
2026-01-22	7.160	7.280	7.130	7.260	7.260	27,160,150

← NewerPage 3 of 21 · 1,219 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.