Jiangsu Baichuan HighTech New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.950 | 8.200 | 7.900 | 8.150 | 8.082 | 30,512,773 |
| 2024-10-29 | 8.220 | 8.460 | 8.030 | 8.030 | 7.963 | 46,423,933 |
| 2024-10-28 | 8.010 | 8.270 | 7.980 | 8.230 | 8.162 | 39,581,116 |
| 2024-10-25 | 7.750 | 8.050 | 7.740 | 7.960 | 7.894 | 36,876,900 |
| 2024-10-24 | 7.720 | 8.090 | 7.640 | 7.750 | 7.686 | 38,967,300 |
| 2024-10-23 | 7.810 | 7.880 | 7.700 | 7.780 | 7.715 | 28,984,473 |
| 2024-10-22 | 7.680 | 7.850 | 7.610 | 7.840 | 7.775 | 34,347,300 |
| 2024-10-21 | 7.650 | 7.780 | 7.540 | 7.700 | 7.636 | 40,387,706 |
| 2024-10-18 | 7.250 | 7.710 | 7.220 | 7.570 | 7.507 | 45,031,385 |
| 2024-10-17 | 7.530 | 7.640 | 7.300 | 7.320 | 7.259 | 47,360,208 |
| 2024-10-16 | 7.630 | 7.910 | 7.510 | 7.600 | 7.537 | 64,701,837 |
| 2024-10-15 | 7.520 | 7.690 | 7.350 | 7.460 | 7.398 | 34,846,054 |
| 2024-10-14 | 7.190 | 7.520 | 7.130 | 7.490 | 7.428 | 36,305,966 |
| 2024-10-11 | 7.390 | 7.440 | 7.010 | 7.090 | 7.031 | 25,137,881 |
| 2024-10-10 | 7.700 | 7.790 | 7.260 | 7.450 | 7.388 | 39,873,631 |
| 2024-10-09 | 8.400 | 8.400 | 7.790 | 7.790 | 7.725 | 45,848,395 |
| 2024-10-08 | 9.150 | 9.150 | 8.020 | 8.650 | 8.578 | 68,012,690 |
| 2024-09-30 | 7.880 | 8.350 | 7.720 | 8.320 | 8.251 | 60,109,736 |
| 2024-09-27 | 7.250 | 7.740 | 7.210 | 7.650 | 7.587 | 33,463,688 |
| 2024-09-26 | 6.940 | 7.160 | 6.900 | 7.150 | 7.091 | 14,861,505 |
| 2024-09-25 | 6.960 | 7.210 | 6.950 | 6.980 | 6.922 | 19,745,812 |
| 2024-09-24 | 6.640 | 6.900 | 6.600 | 6.900 | 6.843 | 18,049,200 |
| 2024-09-23 | 6.580 | 6.670 | 6.530 | 6.630 | 6.575 | 8,704,500 |
| 2024-09-20 | 6.720 | 6.740 | 6.550 | 6.590 | 6.535 | 11,766,100 |
| 2024-09-19 | 6.510 | 6.730 | 6.430 | 6.700 | 6.644 | 17,400,900 |
| 2024-09-18 | 6.500 | 6.600 | 6.330 | 6.440 | 6.387 | 11,667,000 |
| 2024-09-13 | 6.680 | 6.720 | 6.490 | 6.490 | 6.436 | 10,604,900 |
| 2024-09-12 | 6.770 | 6.870 | 6.700 | 6.700 | 6.644 | 11,612,500 |
| 2024-09-11 | 6.750 | 6.850 | 6.700 | 6.730 | 6.674 | 12,623,784 |
| 2024-09-10 | 6.800 | 6.810 | 6.610 | 6.750 | 6.694 | 12,001,457 |
| 2024-09-09 | 6.760 | 6.810 | 6.660 | 6.750 | 6.694 | 18,348,722 |
| 2024-09-06 | 6.780 | 6.890 | 6.600 | 6.740 | 6.684 | 36,598,757 |
| 2024-09-05 | 7.090 | 7.130 | 6.920 | 6.980 | 6.922 | 27,289,576 |
| 2024-09-04 | 6.940 | 7.230 | 6.910 | 7.010 | 6.952 | 32,547,170 |
| 2024-09-03 | 6.980 | 7.110 | 6.920 | 7.000 | 6.942 | 14,167,900 |
| 2024-09-02 | 7.110 | 7.130 | 6.940 | 6.940 | 6.882 | 15,236,300 |
| 2024-08-30 | 6.990 | 7.200 | 6.930 | 7.080 | 7.021 | 17,607,526 |
| 2024-08-29 | 6.840 | 7.020 | 6.790 | 6.990 | 6.932 | 11,633,941 |
| 2024-08-28 | 6.800 | 6.950 | 6.790 | 6.840 | 6.783 | 11,495,952 |
| 2024-08-27 | 7.050 | 7.050 | 6.770 | 6.790 | 6.734 | 11,518,846 |
| 2024-08-26 | 6.930 | 7.100 | 6.880 | 7.060 | 7.001 | 11,315,400 |
| 2024-08-23 | 6.930 | 7.020 | 6.810 | 6.880 | 6.823 | 10,380,890 |
| 2024-08-22 | 7.080 | 7.100 | 6.920 | 6.930 | 6.873 | 11,193,873 |
| 2024-08-21 | 7.000 | 7.210 | 6.900 | 7.060 | 7.001 | 16,765,454 |
| 2024-08-20 | 7.050 | 7.130 | 6.930 | 6.970 | 6.912 | 11,535,692 |
| 2024-08-19 | 7.100 | 7.220 | 7.060 | 7.070 | 7.011 | 11,226,630 |
| 2024-08-16 | 7.300 | 7.330 | 7.150 | 7.160 | 7.101 | 10,533,700 |
| 2024-08-15 | 7.260 | 7.360 | 7.160 | 7.290 | 7.230 | 13,136,100 |
| 2024-08-14 | 7.430 | 7.480 | 7.250 | 7.260 | 7.200 | 11,210,733 |
| 2024-08-13 | 7.280 | 7.380 | 7.220 | 7.380 | 7.319 | 11,428,572 |
| 2024-08-12 | 7.400 | 7.440 | 7.250 | 7.280 | 7.220 | 11,589,897 |
| 2024-08-09 | 7.600 | 7.630 | 7.400 | 7.400 | 7.339 | 14,179,000 |
| 2024-08-08 | 7.630 | 7.630 | 7.420 | 7.490 | 7.428 | 14,566,800 |
| 2024-08-07 | 7.560 | 7.730 | 7.460 | 7.630 | 7.567 | 16,912,900 |
| 2024-08-06 | 7.620 | 7.760 | 7.470 | 7.560 | 7.497 | 19,647,200 |
| 2024-08-05 | 7.900 | 7.960 | 7.500 | 7.510 | 7.448 | 23,294,000 |
| 2024-08-02 | 7.990 | 8.140 | 7.890 | 7.890 | 7.825 | 19,937,500 |
| 2024-08-01 | 8.100 | 8.200 | 7.920 | 8.000 | 7.934 | 24,548,393 |
| 2024-07-31 | 7.700 | 8.040 | 7.590 | 8.020 | 7.953 | 25,206,473 |
| 2024-07-30 | 7.600 | 7.720 | 7.480 | 7.670 | 7.606 | 18,677,056 |
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.