Jiangsu Baichuan HighTech New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.740 | 7.780 | 7.560 | 7.560 | 7.497 | 9,494,362 |
| 2025-01-22 | 7.690 | 7.720 | 7.590 | 7.640 | 7.577 | 7,654,496 |
| 2025-01-21 | 7.800 | 7.830 | 7.640 | 7.690 | 7.626 | 10,078,258 |
| 2025-01-20 | 7.800 | 7.920 | 7.610 | 7.770 | 7.706 | 17,734,766 |
| 2025-01-17 | 7.610 | 7.710 | 7.520 | 7.690 | 7.626 | 18,147,700 |
| 2025-01-16 | 7.560 | 7.580 | 7.400 | 7.510 | 7.448 | 14,458,135 |
| 2025-01-15 | 7.440 | 7.740 | 7.440 | 7.500 | 7.438 | 21,118,234 |
| 2025-01-14 | 7.340 | 7.480 | 7.270 | 7.470 | 7.408 | 20,860,800 |
| 2025-01-13 | 6.900 | 7.110 | 6.850 | 7.070 | 7.011 | 8,916,840 |
| 2025-01-10 | 7.180 | 7.250 | 7.030 | 7.040 | 6.982 | 10,808,440 |
| 2025-01-09 | 7.160 | 7.250 | 7.140 | 7.210 | 7.150 | 7,883,891 |
| 2025-01-08 | 7.240 | 7.240 | 7.010 | 7.190 | 7.130 | 10,415,288 |
| 2025-01-07 | 7.120 | 7.220 | 7.070 | 7.220 | 7.160 | 9,119,700 |
| 2025-01-06 | 6.980 | 7.230 | 6.750 | 7.120 | 7.061 | 15,054,443 |
| 2025-01-03 | 7.270 | 7.350 | 6.980 | 6.980 | 6.922 | 15,349,244 |
| 2025-01-02 | 7.420 | 7.540 | 7.200 | 7.270 | 7.210 | 14,318,396 |
| 2024-12-31 | 7.690 | 7.810 | 7.440 | 7.470 | 7.408 | 14,145,473 |
| 2024-12-30 | 7.900 | 7.920 | 7.640 | 7.650 | 7.587 | 14,458,589 |
| 2024-12-27 | 7.850 | 7.960 | 7.820 | 7.900 | 7.834 | 11,978,113 |
| 2024-12-26 | 7.910 | 8.030 | 7.860 | 7.880 | 7.815 | 13,715,684 |
| 2024-12-25 | 8.300 | 8.340 | 7.920 | 7.950 | 7.884 | 18,643,988 |
| 2024-12-24 | 8.180 | 8.350 | 8.160 | 8.260 | 8.192 | 25,371,906 |
| 2024-12-23 | 8.100 | 8.600 | 7.830 | 8.440 | 8.370 | 46,105,123 |
| 2024-12-20 | 8.050 | 8.140 | 8.000 | 8.100 | 8.033 | 12,923,261 |
| 2024-12-19 | 8.000 | 8.050 | 7.900 | 8.050 | 7.983 | 15,429,135 |
| 2024-12-18 | 8.070 | 8.140 | 7.990 | 8.070 | 8.003 | 17,076,066 |
| 2024-12-17 | 8.350 | 8.450 | 8.070 | 8.120 | 8.053 | 20,275,517 |
| 2024-12-16 | 8.340 | 8.470 | 8.250 | 8.320 | 8.251 | 15,635,400 |
| 2024-12-13 | 8.630 | 8.630 | 8.360 | 8.380 | 8.311 | 24,048,238 |
| 2024-12-12 | 8.680 | 8.700 | 8.490 | 8.650 | 8.578 | 26,794,894 |
| 2024-12-11 | 8.710 | 8.790 | 8.650 | 8.710 | 8.638 | 21,620,506 |
| 2024-12-10 | 8.990 | 9.050 | 8.690 | 8.730 | 8.658 | 28,063,073 |
| 2024-12-09 | 8.860 | 8.960 | 8.670 | 8.770 | 8.697 | 21,660,700 |
| 2024-12-06 | 8.910 | 8.910 | 8.680 | 8.890 | 8.816 | 25,238,315 |
| 2024-12-05 | 8.810 | 8.950 | 8.800 | 8.910 | 8.836 | 20,784,482 |
| 2024-12-04 | 9.110 | 9.170 | 8.800 | 8.870 | 8.796 | 31,483,932 |
| 2024-12-03 | 9.150 | 9.320 | 9.000 | 9.120 | 9.044 | 41,009,251 |
| 2024-12-02 | 8.990 | 9.150 | 8.870 | 9.120 | 9.044 | 43,872,784 |
| 2024-11-29 | 8.920 | 9.130 | 8.780 | 9.000 | 8.925 | 43,755,429 |
| 2024-11-28 | 8.700 | 9.180 | 8.660 | 8.990 | 8.915 | 51,877,132 |
| 2024-11-27 | 8.640 | 8.720 | 8.360 | 8.720 | 8.648 | 31,512,824 |
| 2024-11-26 | 8.990 | 9.050 | 8.700 | 8.710 | 8.638 | 50,612,981 |
| 2024-11-25 | 8.450 | 9.290 | 8.450 | 9.140 | 9.064 | 84,616,262 |
| 2024-11-22 | 8.760 | 8.920 | 8.400 | 8.450 | 8.380 | 32,526,028 |
| 2024-11-21 | 8.690 | 9.020 | 8.660 | 8.830 | 8.757 | 33,212,340 |
| 2024-11-20 | 8.490 | 8.790 | 8.400 | 8.680 | 8.608 | 36,824,460 |
| 2024-11-19 | 8.180 | 8.420 | 8.030 | 8.400 | 8.330 | 33,815,496 |
| 2024-11-18 | 8.510 | 8.600 | 7.990 | 8.050 | 7.983 | 34,646,875 |
| 2024-11-15 | 8.730 | 8.940 | 8.410 | 8.450 | 8.380 | 47,234,929 |
| 2024-11-14 | 9.310 | 9.600 | 8.780 | 8.810 | 8.737 | 72,688,670 |
| 2024-11-13 | 8.900 | 9.650 | 8.830 | 9.310 | 9.233 | 89,054,022 |
| 2024-11-12 | 8.850 | 9.060 | 8.710 | 8.820 | 8.747 | 48,472,244 |
| 2024-11-11 | 8.690 | 8.960 | 8.650 | 8.870 | 8.796 | 55,745,858 |
| 2024-11-08 | 8.970 | 8.970 | 8.680 | 8.740 | 8.668 | 71,056,793 |
| 2024-11-07 | 8.730 | 9.100 | 8.510 | 8.960 | 8.886 | 100,444,649 |
| 2024-11-06 | 8.150 | 8.680 | 8.100 | 8.430 | 8.360 | 72,682,690 |
| 2024-11-05 | 8.000 | 8.160 | 7.960 | 8.130 | 8.063 | 34,133,608 |
| 2024-11-04 | 7.860 | 8.100 | 7.760 | 8.010 | 7.944 | 26,722,566 |
| 2024-11-01 | 7.960 | 8.230 | 7.750 | 7.900 | 7.834 | 45,597,792 |
| 2024-10-31 | 8.000 | 8.140 | 7.930 | 8.020 | 7.953 | 44,155,048 |
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.