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
2025-10-27	6.960	7.350	6.950	7.260	7.260	56,083,397
2025-10-24	6.890	6.930	6.810	6.840	6.840	13,615,978
2025-10-23	6.820	6.880	6.750	6.870	6.870	13,030,272
2025-10-22	6.880	6.900	6.800	6.840	6.840	12,590,061
2025-10-21	6.850	6.920	6.790	6.900	6.900	16,525,863
2025-10-20	6.890	6.920	6.770	6.860	6.860	21,537,842
2025-10-17	6.960	7.200	6.830	6.870	6.870	35,672,963
2025-10-16	7.140	7.140	6.880	6.900	6.900	30,540,808
2025-10-15	7.120	7.280	7.100	7.140	7.140	17,262,300
2025-10-14	7.350	7.480	7.090	7.120	7.120	27,726,019
2025-10-13	7.080	7.350	6.920	7.350	7.350	29,685,617
2025-10-10	7.340	7.450	7.200	7.300	7.300	26,827,600
2025-10-09	7.330	7.430	7.190	7.310	7.310	22,970,303
2025-09-30	7.400	7.430	7.300	7.310	7.310	25,410,101
2025-09-29	7.390	7.470	7.310	7.420	7.420	30,102,474
2025-09-26	7.280	7.450	7.210	7.320	7.320	26,976,396
2025-09-25	7.560	7.590	7.280	7.310	7.310	38,671,199
2025-09-24	7.140	7.560	7.120	7.450	7.450	59,853,533
2025-09-23	7.100	7.340	6.860	7.150	7.150	45,747,320
2025-09-22	7.360	7.420	7.060	7.150	7.150	36,000,128
2025-09-19	7.150	7.380	7.040	7.270	7.270	56,348,286
2025-09-18	7.090	7.260	6.980	7.130	7.130	48,172,600
2025-09-17	6.900	7.270	6.830	7.090	7.090	50,157,151
2025-09-16	6.900	6.920	6.820	6.880	6.880	13,412,105
2025-09-15	6.950	7.080	6.900	6.920	6.920	12,826,234
2025-09-12	7.010	7.010	6.890	6.940	6.940	19,619,300
2025-09-11	7.010	7.040	6.940	7.030	7.030	18,640,461
2025-09-10	7.130	7.130	6.960	7.020	7.020	19,192,143
2025-09-09	7.030	7.170	7.020	7.080	7.080	28,468,579
2025-09-08	7.050	7.120	6.970	7.040	7.040	29,730,307
2025-09-05	6.690	7.090	6.670	7.020	7.020	48,235,435
2025-09-04	6.560	6.730	6.560	6.680	6.680	20,083,853
2025-09-03	6.730	6.730	6.540	6.560	6.560	18,583,200
2025-09-02	6.770	6.790	6.640	6.700	6.700	20,476,501
2025-09-01	6.820	6.850	6.720	6.780	6.780	17,690,470
2025-08-29	6.850	6.890	6.780	6.810	6.810	20,216,945
2025-08-28	6.960	7.040	6.670	6.850	6.850	40,807,143
2025-08-27	7.190	7.230	6.990	6.990	6.990	22,698,331
2025-08-26	7.160	7.290	7.080	7.220	7.220	30,237,276
2025-08-25	7.100	7.320	7.030	7.170	7.170	42,843,050
2025-08-22	7.090	7.120	7.010	7.040	7.040	17,156,990
2025-08-21	7.020	7.130	6.990	7.080	7.080	23,423,858
2025-08-20	6.920	7.020	6.890	7.010	7.010	19,501,499
2025-08-19	6.900	6.940	6.840	6.940	6.940	17,806,084
2025-08-18	6.920	6.930	6.860	6.910	6.910	18,389,654
2025-08-15	6.780	6.890	6.750	6.870	6.870	13,750,347
2025-08-14	6.950	6.980	6.750	6.770	6.770	23,785,395
2025-08-13	6.900	6.970	6.860	6.940	6.940	23,093,672
2025-08-12	7.040	7.060	6.970	7.030	7.030	11,060,700
2025-08-11	6.950	7.050	6.940	7.030	7.030	16,304,400
2025-08-08	6.940	6.950	6.890	6.930	6.930	9,765,319
2025-08-07	6.960	6.990	6.910	6.940	6.940	9,002,044
2025-08-06	6.930	6.970	6.910	6.960	6.960	10,587,000
2025-08-05	6.900	6.960	6.870	6.960	6.960	9,389,602
2025-08-04	6.820	6.920	6.790	6.900	6.900	9,399,873
2025-08-01	6.870	6.930	6.840	6.880	6.880	9,809,205
2025-07-31	6.950	6.990	6.830	6.870	6.870	15,970,785
2025-07-30	7.020	7.080	6.950	6.980	6.980	13,204,660
2025-07-29	7.050	7.080	6.950	7.040	7.040	12,895,172
2025-07-28	7.080	7.090	7.010	7.040	7.040	12,180,406

← NewerPage 5 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.