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
2025-07-25	7.080	7.110	7.050	7.080	7.080	13,856,158
2025-07-24	7.000	7.060	6.990	7.060	7.060	16,766,294
2025-07-23	7.070	7.110	6.990	7.000	7.000	20,880,939
2025-07-22	7.070	7.080	6.950	7.060	7.060	29,273,298
2025-07-21	6.890	7.040	6.890	7.010	7.010	42,946,483
2025-07-18	6.760	6.790	6.690	6.720	6.720	13,975,200
2025-07-17	6.750	6.770	6.700	6.750	6.750	13,008,517
2025-07-16	6.710	6.810	6.670	6.770	6.770	14,918,200
2025-07-15	6.840	6.850	6.670	6.700	6.700	18,739,351
2025-07-14	6.770	6.860	6.760	6.840	6.840	14,776,300
2025-07-11	6.760	6.820	6.670	6.780	6.780	18,685,044
2025-07-10	6.810	6.860	6.680	6.760	6.760	25,839,744
2025-07-09	6.910	6.930	6.810	6.840	6.840	16,622,973
2025-07-08	6.780	6.940	6.760	6.900	6.900	25,712,813
2025-07-07	6.620	6.830	6.580	6.790	6.790	25,569,073
2025-07-04	6.930	6.950	6.680	6.690	6.690	44,637,736
2025-07-03	6.990	7.090	6.950	6.960	6.960	37,752,500
2025-07-02	6.980	7.070	6.760	7.060	7.060	75,833,447
2025-07-01	7.480	7.520	7.340	7.490	7.490	21,272,773
2025-06-30	7.300	7.530	7.260	7.480	7.480	23,452,046
2025-06-27	7.280	7.370	7.240	7.280	7.280	10,858,499
2025-06-26	7.290	7.360	7.230	7.240	7.240	13,241,400
2025-06-25	7.330	7.380	7.220	7.300	7.300	15,883,404
2025-06-24	7.160	7.320	7.140	7.320	7.320	19,060,804
2025-06-23	7.000	7.170	6.980	7.150	7.150	16,484,300
2025-06-20	6.950	7.150	6.940	7.050	7.050	14,921,262
2025-06-19	7.010	7.080	6.910	6.950	6.950	9,870,500
2025-06-18	7.030	7.050	6.960	7.020	7.020	7,461,600
2025-06-17	7.050	7.090	7.020	7.050	7.050	6,584,745
2025-06-16	7.050	7.100	7.030	7.060	7.060	9,117,773
2025-06-13	7.130	7.160	7.020	7.050	7.050	12,627,210
2025-06-12	7.220	7.260	7.120	7.160	7.160	11,695,546
2025-06-11	7.240	7.340	7.220	7.250	7.250	10,519,573
2025-06-10	7.280	7.370	7.160	7.240	7.240	14,766,012
2025-06-09	7.220	7.270	7.190	7.260	7.260	7,901,113
2025-06-06	7.160	7.250	7.160	7.190	7.190	8,076,693
2025-06-05	7.180	7.200	7.080	7.180	7.180	9,047,629
2025-06-04	7.080	7.240	7.080	7.180	7.180	9,627,500
2025-06-03	7.040	7.110	7.010	7.070	7.070	8,216,900
2025-05-30	7.240	7.250	7.070	7.080	7.080	11,006,073
2025-05-29	7.160	7.270	7.130	7.270	7.270	8,884,811
2025-05-28	7.360	7.410	7.170	7.190	7.190	11,259,248
2025-05-27	7.350	7.410	7.220	7.380	7.380	12,143,600
2025-05-26	7.400	7.440	7.320	7.380	7.380	8,814,460
2025-05-23	7.510	7.520	7.390	7.390	7.390	13,743,504
2025-05-22	7.530	7.580	7.320	7.330	7.330	15,150,573
2025-05-21	7.530	7.630	7.480	7.590	7.590	11,071,700
2025-05-20	7.590	7.600	7.470	7.550	7.550	11,121,300
2025-05-19	7.560	7.590	7.430	7.590	7.590	11,995,433
2025-05-16	7.490	7.630	7.480	7.580	7.580	12,822,833
2025-05-15	7.560	7.670	7.500	7.530	7.530	13,787,200
2025-05-14	7.480	7.660	7.460	7.590	7.590	15,770,155
2025-05-13	7.570	7.590	7.460	7.510	7.510	11,426,500
2025-05-12	7.480	7.550	7.430	7.490	7.490	10,383,955
2025-05-09	7.510	7.520	7.390	7.410	7.410	9,989,200
2025-05-08	7.480	7.600	7.370	7.520	7.520	13,428,300
2025-05-07	7.450	7.480	7.340	7.480	7.480	17,175,300
2025-05-06	7.190	7.380	7.190	7.370	7.370	15,851,046
2025-04-30	7.180	7.250	7.140	7.150	7.150	12,213,873
2025-04-29	7.130	7.260	7.110	7.230	7.170	9,643,200

← NewerPage 6 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.