Jiangsu Baichuan HighTech New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.160 | 7.210 | 7.010 | 7.150 | 7.091 | 12,646,105 |
| 2025-04-25 | 7.190 | 7.310 | 7.170 | 7.190 | 7.130 | 9,557,700 |
| 2025-04-24 | 7.360 | 7.370 | 7.170 | 7.190 | 7.130 | 13,298,400 |
| 2025-04-23 | 7.290 | 7.500 | 7.230 | 7.350 | 7.289 | 19,358,201 |
| 2025-04-22 | 7.310 | 7.330 | 7.190 | 7.270 | 7.210 | 14,519,400 |
| 2025-04-21 | 7.350 | 7.370 | 7.270 | 7.330 | 7.269 | 13,749,300 |
| 2025-04-18 | 7.490 | 7.510 | 7.220 | 7.310 | 7.249 | 22,030,339 |
| 2025-04-17 | 6.960 | 7.680 | 6.960 | 7.470 | 7.408 | 43,945,592 |
| 2025-04-16 | 7.220 | 7.390 | 6.960 | 7.050 | 6.992 | 19,246,700 |
| 2025-04-15 | 7.160 | 7.250 | 7.090 | 7.160 | 7.101 | 11,859,600 |
| 2025-04-14 | 7.080 | 7.200 | 7.080 | 7.150 | 7.091 | 13,480,200 |
| 2025-04-11 | 6.910 | 7.080 | 6.900 | 7.000 | 6.942 | 13,008,457 |
| 2025-04-10 | 7.000 | 7.150 | 6.950 | 6.990 | 6.932 | 20,927,200 |
| 2025-04-09 | 6.610 | 6.940 | 6.120 | 6.850 | 6.793 | 28,322,534 |
| 2025-04-08 | 7.010 | 7.270 | 6.550 | 6.800 | 6.744 | 32,964,962 |
| 2025-04-07 | 7.550 | 7.550 | 7.230 | 7.230 | 7.170 | 14,690,200 |
| 2025-04-03 | 7.950 | 8.120 | 7.830 | 8.030 | 7.963 | 18,514,900 |
| 2025-04-02 | 8.130 | 8.270 | 7.990 | 8.030 | 7.963 | 19,721,389 |
| 2025-04-01 | 7.950 | 8.170 | 7.910 | 8.120 | 8.053 | 27,529,929 |
| 2025-03-31 | 8.250 | 8.310 | 7.810 | 7.870 | 7.805 | 35,925,400 |
| 2025-03-28 | 8.710 | 8.720 | 8.240 | 8.260 | 8.192 | 52,824,400 |
| 2025-03-27 | 8.510 | 9.050 | 8.480 | 8.810 | 8.737 | 71,302,801 |
| 2025-03-26 | 8.540 | 8.650 | 8.410 | 8.550 | 8.479 | 49,577,346 |
| 2025-03-25 | 8.160 | 8.500 | 8.120 | 8.460 | 8.390 | 45,925,906 |
| 2025-03-24 | 7.970 | 8.280 | 7.850 | 8.280 | 8.211 | 35,244,700 |
| 2025-03-21 | 8.050 | 8.160 | 7.980 | 8.010 | 7.944 | 16,497,700 |
| 2025-03-20 | 8.150 | 8.160 | 8.040 | 8.050 | 7.983 | 18,401,800 |
| 2025-03-19 | 8.290 | 8.310 | 8.180 | 8.220 | 8.152 | 15,331,496 |
| 2025-03-18 | 8.120 | 8.370 | 8.110 | 8.290 | 8.221 | 29,002,624 |
| 2025-03-17 | 8.080 | 8.120 | 8.030 | 8.100 | 8.033 | 11,462,200 |
| 2025-03-14 | 7.980 | 8.080 | 7.910 | 8.070 | 8.003 | 15,088,696 |
| 2025-03-13 | 8.050 | 8.060 | 7.880 | 8.020 | 7.953 | 14,570,865 |
| 2025-03-12 | 8.020 | 8.070 | 7.960 | 8.050 | 7.983 | 13,913,480 |
| 2025-03-11 | 7.860 | 7.980 | 7.810 | 7.980 | 7.914 | 10,486,380 |
| 2025-03-10 | 7.950 | 8.020 | 7.910 | 7.970 | 7.904 | 10,297,592 |
| 2025-03-07 | 7.990 | 8.060 | 7.910 | 7.950 | 7.884 | 15,491,903 |
| 2025-03-06 | 8.000 | 8.040 | 7.920 | 8.020 | 7.953 | 16,128,668 |
| 2025-03-05 | 8.070 | 8.090 | 7.880 | 7.970 | 7.904 | 18,440,566 |
| 2025-03-04 | 8.100 | 8.100 | 7.970 | 8.100 | 8.033 | 21,147,080 |
| 2025-03-03 | 7.860 | 8.180 | 7.850 | 8.180 | 8.112 | 34,807,128 |
| 2025-02-28 | 7.970 | 8.080 | 7.790 | 7.810 | 7.745 | 18,025,666 |
| 2025-02-27 | 8.020 | 8.060 | 7.870 | 8.000 | 7.934 | 17,814,870 |
| 2025-02-26 | 7.870 | 8.050 | 7.850 | 8.050 | 7.983 | 24,435,155 |
| 2025-02-25 | 7.800 | 7.880 | 7.760 | 7.830 | 7.765 | 15,243,000 |
| 2025-02-24 | 7.730 | 7.990 | 7.720 | 7.900 | 7.834 | 28,881,163 |
| 2025-02-21 | 7.740 | 7.770 | 7.610 | 7.680 | 7.616 | 13,487,892 |
| 2025-02-20 | 7.700 | 7.780 | 7.610 | 7.750 | 7.686 | 13,916,110 |
| 2025-02-19 | 7.600 | 7.710 | 7.560 | 7.710 | 7.646 | 15,462,307 |
| 2025-02-18 | 7.780 | 7.910 | 7.660 | 7.690 | 7.626 | 27,283,567 |
| 2025-02-17 | 7.750 | 7.770 | 7.640 | 7.690 | 7.626 | 13,277,700 |
| 2025-02-14 | 7.740 | 7.890 | 7.710 | 7.750 | 7.686 | 12,805,334 |
| 2025-02-13 | 7.800 | 7.890 | 7.770 | 7.770 | 7.706 | 11,128,200 |
| 2025-02-12 | 7.740 | 7.810 | 7.690 | 7.810 | 7.745 | 10,716,105 |
| 2025-02-11 | 7.880 | 7.880 | 7.700 | 7.740 | 7.676 | 9,465,873 |
| 2025-02-10 | 7.790 | 7.860 | 7.780 | 7.860 | 7.795 | 12,189,566 |
| 2025-02-07 | 7.650 | 7.840 | 7.640 | 7.790 | 7.725 | 15,296,600 |
| 2025-02-06 | 7.500 | 7.660 | 7.470 | 7.660 | 7.596 | 11,817,039 |
| 2025-02-05 | 7.630 | 7.680 | 7.470 | 7.550 | 7.487 | 11,180,832 |
| 2025-01-27 | 7.650 | 7.760 | 7.590 | 7.630 | 7.567 | 8,560,596 |
| 2025-01-24 | 7.570 | 7.640 | 7.530 | 7.610 | 7.547 | 7,486,300 |
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.