Jiangsu Baichuan HighTech New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.150 | 6.210 | 5.830 | 6.190 | 6.190 | 25,549,026 |
| 2026-10-22 | 6.320 | 6.350 | 6.180 | 6.190 | 6.190 | 13,280,399 |
| 2026-10-21 | 6.440 | 6.460 | 6.300 | 6.330 | 6.330 | 12,108,300 |
| 2026-10-20 | 6.310 | 6.440 | 6.290 | 6.410 | 6.410 | 12,482,000 |
| 2026-10-19 | 6.430 | 6.430 | 6.220 | 6.330 | 6.330 | 14,120,731 |
| 2026-10-16 | 6.450 | 6.530 | 6.340 | 6.430 | 6.430 | 19,362,361 |
| 2026-10-15 | 6.390 | 6.500 | 6.280 | 6.340 | 6.340 | 19,684,455 |
| 2026-10-14 | 6.710 | 6.760 | 6.510 | 6.560 | 6.560 | 15,727,600 |
| 2026-10-13 | 6.600 | 6.770 | 6.470 | 6.710 | 6.710 | 22,933,916 |
| 2026-10-12 | 6.900 | 6.920 | 6.690 | 6.700 | 6.700 | 18,599,516 |
| 2026-10-09 | 6.920 | 6.940 | 6.680 | 6.920 | 6.920 | 27,907,283 |
| 2026-10-08 | 6.830 | 6.980 | 6.760 | 6.880 | 6.880 | 21,782,363 |
| 2026-09-30 | 6.820 | 6.920 | 6.790 | 6.800 | 6.800 | 15,955,654 |
| 2026-09-29 | 6.750 | 6.890 | 6.580 | 6.800 | 6.800 | 18,511,900 |
| 2026-09-28 | 6.850 | 6.860 | 6.590 | 6.650 | 6.650 | 17,259,744 |
| 2026-09-24 | 6.880 | 6.900 | 6.780 | 6.790 | 6.790 | 13,952,180 |
| 2026-09-23 | 7.020 | 7.020 | 6.860 | 6.900 | 6.900 | 18,934,910 |
| 2026-09-22 | 7.160 | 7.160 | 7.020 | 7.030 | 7.030 | 21,976,527 |
| 2026-09-21 | 7.140 | 7.190 | 7.100 | 7.150 | 7.150 | 18,410,184 |
| 2026-09-18 | 7.100 | 7.190 | 7.090 | 7.130 | 7.130 | 16,550,963 |
| 2026-09-17 | 7.090 | 7.130 | 6.970 | 7.070 | 7.070 | 15,807,060 |
| 2026-09-16 | 6.940 | 7.130 | 6.860 | 7.100 | 7.100 | 19,143,699 |
| 2026-09-15 | 7.100 | 7.120 | 6.920 | 6.940 | 6.940 | 15,667,738 |
| 2026-09-14 | 7.090 | 7.150 | 6.970 | 7.110 | 7.110 | 18,238,100 |
| 2026-09-11 | 7.300 | 7.350 | 6.900 | 7.100 | 7.100 | 31,178,479 |
| 2026-09-10 | 7.590 | 7.590 | 7.310 | 7.320 | 7.320 | 26,124,111 |
| 2026-09-09 | 7.740 | 7.770 | 7.550 | 7.600 | 7.600 | 25,019,107 |
| 2026-09-08 | 7.720 | 7.790 | 7.660 | 7.750 | 7.750 | 22,870,680 |
| 2026-09-07 | 7.620 | 7.790 | 7.620 | 7.740 | 7.740 | 19,919,309 |
| 2026-09-04 | 7.890 | 7.950 | 7.640 | 7.710 | 7.710 | 34,889,363 |
| 2026-09-03 | 7.970 | 8.040 | 7.750 | 7.810 | 7.810 | 35,325,375 |
| 2026-09-02 | 7.920 | 8.050 | 7.850 | 7.990 | 7.990 | 46,207,219 |
| 2026-09-01 | 8.010 | 8.190 | 7.950 | 7.980 | 7.980 | 53,995,191 |
| 2026-08-31 | 7.940 | 8.030 | 7.860 | 7.990 | 7.990 | 62,578,566 |
| 2026-08-28 | 7.760 | 7.990 | 7.650 | 7.930 | 7.930 | 54,205,895 |
| 2026-08-27 | 7.650 | 7.800 | 7.600 | 7.780 | 7.780 | 60,088,070 |
| 2026-08-26 | 7.620 | 7.810 | 7.370 | 7.700 | 7.700 | 81,162,930 |
| 2026-08-25 | 7.280 | 7.880 | 7.220 | 7.710 | 7.710 | 93,234,383 |
| 2026-08-24 | 7.180 | 7.380 | 7.090 | 7.220 | 7.220 | 21,873,447 |
| 2026-08-21 | 7.100 | 7.230 | 6.980 | 7.200 | 7.200 | 20,262,191 |
| 2026-08-20 | 7.210 | 7.260 | 7.080 | 7.160 | 7.160 | 24,183,387 |
| 2026-08-19 | 7.280 | 7.380 | 7.170 | 7.200 | 7.200 | 26,027,160 |
| 2026-08-18 | 7.480 | 7.530 | 7.360 | 7.400 | 7.400 | 25,210,799 |
| 2026-08-17 | 7.210 | 7.480 | 7.130 | 7.470 | 7.470 | 37,784,387 |
| 2026-08-14 | 7.200 | 7.280 | 7.110 | 7.200 | 7.200 | 29,444,232 |
| 2026-08-13 | 7.380 | 7.390 | 7.190 | 7.190 | 7.190 | 36,120,375 |
| 2026-08-12 | 7.230 | 7.390 | 7.210 | 7.380 | 7.380 | 39,503,469 |
| 2026-08-11 | 7.350 | 7.490 | 7.280 | 7.280 | 7.280 | 74,475,867 |
| 2026-08-10 | 7.280 | 7.760 | 7.180 | 7.380 | 7.380 | 130,464,820 |
| 2026-08-07 | 7.080 | 7.090 | 6.870 | 7.050 | 7.050 | 33,279,410 |
| 2026-08-06 | 6.960 | 7.050 | 6.830 | 7.050 | 7.050 | 34,704,332 |
| 2026-08-05 | 6.820 | 6.990 | 6.750 | 6.940 | 6.940 | 32,605,988 |
| 2026-08-04 | 6.730 | 6.840 | 6.650 | 6.820 | 6.820 | 28,963,805 |
| 2026-08-03 | 6.450 | 6.710 | 6.400 | 6.690 | 6.690 | 31,030,596 |
| 2026-07-31 | 6.350 | 6.490 | 6.340 | 6.460 | 6.460 | 31,218,816 |
| 2026-07-30 | 6.550 | 6.600 | 6.300 | 6.330 | 6.330 | 40,685,543 |
| 2026-07-29 | 6.290 | 6.550 | 6.220 | 6.500 | 6.500 | 38,705,543 |
| 2026-07-28 | 6.240 | 6.450 | 6.190 | 6.350 | 6.350 | 31,710,900 |
| 2026-07-27 | 5.920 | 6.270 | 5.920 | 6.260 | 6.260 | 29,003,023 |
| 2026-07-24 | 6.200 | 6.340 | 5.990 | 5.990 | 5.990 | 32,175,955 |
Page 1 of 21 · 1,212 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.