Jiangsu Baichuan HighTech New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.190 | 7.240 | 7.110 | 7.160 | 7.160 | 17,582,680 |
| 2026-01-20 | 7.140 | 7.250 | 7.090 | 7.170 | 7.170 | 22,193,080 |
| 2026-01-19 | 7.000 | 7.170 | 6.950 | 7.150 | 7.150 | 25,549,369 |
| 2026-01-16 | 7.080 | 7.100 | 6.990 | 7.030 | 7.030 | 17,223,752 |
| 2026-01-15 | 6.940 | 7.100 | 6.920 | 7.050 | 7.050 | 20,510,128 |
| 2026-01-14 | 7.020 | 7.090 | 6.940 | 6.980 | 6.980 | 31,529,171 |
| 2026-01-13 | 7.090 | 7.220 | 7.040 | 7.050 | 7.050 | 32,219,720 |
| 2026-01-12 | 7.100 | 7.130 | 7.020 | 7.110 | 7.110 | 32,961,182 |
| 2026-01-09 | 7.150 | 7.170 | 7.000 | 7.130 | 7.130 | 31,001,899 |
| 2026-01-08 | 7.250 | 7.280 | 7.150 | 7.170 | 7.170 | 22,473,743 |
| 2026-01-07 | 7.200 | 7.350 | 7.180 | 7.290 | 7.290 | 26,427,351 |
| 2026-01-06 | 7.140 | 7.220 | 7.100 | 7.190 | 7.190 | 20,169,617 |
| 2026-01-05 | 7.150 | 7.240 | 7.080 | 7.130 | 7.130 | 18,623,124 |
| 2025-12-31 | 7.260 | 7.290 | 7.150 | 7.170 | 7.170 | 23,945,772 |
| 2025-12-30 | 7.050 | 7.370 | 6.990 | 7.280 | 7.280 | 45,808,606 |
| 2025-12-29 | 6.980 | 7.320 | 6.830 | 7.160 | 7.160 | 42,474,041 |
| 2025-12-26 | 6.810 | 7.090 | 6.810 | 6.970 | 6.970 | 37,866,286 |
| 2025-12-25 | 6.790 | 6.820 | 6.740 | 6.800 | 6.800 | 13,433,652 |
| 2025-12-24 | 6.780 | 6.820 | 6.740 | 6.800 | 6.800 | 13,687,175 |
| 2025-12-23 | 6.800 | 6.920 | 6.730 | 6.800 | 6.800 | 16,306,600 |
| 2025-12-22 | 6.760 | 6.830 | 6.730 | 6.800 | 6.800 | 13,562,000 |
| 2025-12-19 | 6.650 | 6.760 | 6.640 | 6.760 | 6.760 | 12,601,159 |
| 2025-12-18 | 6.600 | 6.720 | 6.600 | 6.650 | 6.650 | 12,048,900 |
| 2025-12-17 | 6.600 | 6.670 | 6.510 | 6.670 | 6.670 | 13,400,614 |
| 2025-12-16 | 6.770 | 6.790 | 6.560 | 6.600 | 6.600 | 18,158,797 |
| 2025-12-15 | 6.720 | 6.850 | 6.700 | 6.800 | 6.800 | 13,405,847 |
| 2025-12-12 | 6.830 | 6.870 | 6.760 | 6.760 | 6.760 | 17,662,204 |
| 2025-12-11 | 6.940 | 6.950 | 6.820 | 6.840 | 6.840 | 17,360,103 |
| 2025-12-10 | 6.950 | 6.980 | 6.810 | 6.880 | 6.880 | 21,351,391 |
| 2025-12-09 | 7.130 | 7.130 | 6.970 | 6.990 | 6.990 | 22,790,000 |
| 2025-12-08 | 7.180 | 7.190 | 7.070 | 7.120 | 7.120 | 23,098,300 |
| 2025-12-05 | 7.130 | 7.190 | 7.020 | 7.180 | 7.180 | 24,788,819 |
| 2025-12-04 | 7.490 | 7.580 | 7.100 | 7.170 | 7.170 | 46,440,842 |
| 2025-12-03 | 7.920 | 7.960 | 7.590 | 7.620 | 7.620 | 36,493,504 |
| 2025-12-02 | 8.020 | 8.040 | 7.780 | 7.920 | 7.920 | 29,660,044 |
| 2025-12-01 | 8.110 | 8.170 | 7.950 | 8.050 | 8.050 | 43,245,966 |
| 2025-11-28 | 7.900 | 8.220 | 7.830 | 8.100 | 8.100 | 56,252,963 |
| 2025-11-27 | 7.880 | 8.080 | 7.770 | 7.890 | 7.890 | 42,690,614 |
| 2025-11-26 | 7.880 | 8.130 | 7.740 | 7.930 | 7.930 | 61,119,230 |
| 2025-11-25 | 7.950 | 8.170 | 7.880 | 8.010 | 8.010 | 70,309,009 |
| 2025-11-24 | 8.070 | 8.350 | 7.730 | 7.880 | 7.880 | 87,049,388 |
| 2025-11-21 | 8.680 | 8.680 | 7.860 | 8.050 | 8.050 | 128,505,837 |
| 2025-11-20 | 7.900 | 8.620 | 7.900 | 8.620 | 8.620 | 43,614,508 |
| 2025-11-19 | 7.760 | 8.100 | 7.750 | 7.840 | 7.840 | 28,393,929 |
| 2025-11-18 | 8.060 | 8.140 | 7.700 | 7.770 | 7.770 | 34,898,573 |
| 2025-11-17 | 7.910 | 8.180 | 7.810 | 8.100 | 8.100 | 40,394,897 |
| 2025-11-14 | 8.070 | 8.150 | 7.960 | 7.970 | 7.970 | 37,039,430 |
| 2025-11-13 | 7.800 | 8.280 | 7.790 | 8.110 | 8.110 | 56,993,111 |
| 2025-11-12 | 7.880 | 7.910 | 7.680 | 7.810 | 7.810 | 33,461,907 |
| 2025-11-11 | 7.740 | 8.050 | 7.680 | 7.920 | 7.920 | 50,548,857 |
| 2025-11-10 | 7.720 | 7.990 | 7.650 | 7.740 | 7.740 | 50,008,388 |
| 2025-11-07 | 7.280 | 7.810 | 7.260 | 7.660 | 7.660 | 55,454,820 |
| 2025-11-06 | 7.320 | 7.350 | 7.240 | 7.270 | 7.270 | 17,123,078 |
| 2025-11-05 | 7.150 | 7.390 | 7.060 | 7.330 | 7.330 | 30,983,287 |
| 2025-11-04 | 7.150 | 7.360 | 7.110 | 7.190 | 7.190 | 23,776,160 |
| 2025-11-03 | 7.110 | 7.170 | 7.060 | 7.160 | 7.160 | 19,202,938 |
| 2025-10-31 | 6.910 | 7.240 | 6.830 | 7.120 | 7.120 | 36,396,269 |
| 2025-10-30 | 7.080 | 7.110 | 7.000 | 7.010 | 7.010 | 14,679,713 |
| 2025-10-29 | 7.050 | 7.110 | 6.950 | 7.110 | 7.110 | 17,097,763 |
| 2025-10-28 | 7.180 | 7.200 | 7.030 | 7.070 | 7.070 | 28,281,500 |
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.