Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.610 | 5.690 | 5.560 | 5.570 | 5.401 | 2,315,300 |
| 2024-07-23 | 5.790 | 5.820 | 5.640 | 5.640 | 5.469 | 2,975,769 |
| 2024-07-22 | 5.800 | 5.850 | 5.770 | 5.810 | 5.634 | 2,679,732 |
| 2024-07-19 | 5.840 | 5.870 | 5.750 | 5.820 | 5.644 | 2,446,400 |
| 2024-07-18 | 5.830 | 5.910 | 5.740 | 5.900 | 5.721 | 2,988,100 |
| 2024-07-17 | 5.980 | 5.990 | 5.870 | 5.870 | 5.692 | 2,578,500 |
| 2024-07-16 | 5.950 | 5.990 | 5.900 | 5.940 | 5.760 | 3,055,700 |
| 2024-07-15 | 5.950 | 6.010 | 5.910 | 5.990 | 5.809 | 3,203,400 |
| 2024-07-12 | 5.980 | 6.040 | 5.940 | 5.970 | 5.789 | 3,534,300 |
| 2024-07-11 | 5.810 | 5.990 | 5.800 | 5.980 | 5.799 | 6,213,119 |
| 2024-07-10 | 5.830 | 5.920 | 5.730 | 5.770 | 5.595 | 4,672,162 |
| 2024-07-09 | 5.610 | 5.710 | 5.500 | 5.700 | 5.527 | 2,723,383 |
| 2024-07-08 | 5.800 | 5.800 | 5.610 | 5.630 | 5.459 | 1,909,252 |
| 2024-07-05 | 5.710 | 5.710 | 5.710 | 5.710 | 5.537 | 0 |
| 2024-07-04 | 5.860 | 5.880 | 5.690 | 5.710 | 5.537 | 2,645,400 |
| 2024-07-03 | 5.850 | 5.880 | 5.800 | 5.830 | 5.653 | 2,524,055 |
| 2024-07-02 | 5.820 | 5.860 | 5.760 | 5.820 | 5.644 | 2,759,764 |
| 2024-07-01 | 5.680 | 5.800 | 5.670 | 5.790 | 5.615 | 2,911,800 |
| 2024-06-28 | 5.590 | 5.730 | 5.580 | 5.690 | 5.518 | 3,176,200 |
| 2024-06-27 | 5.680 | 5.720 | 5.600 | 5.600 | 5.430 | 3,269,700 |
| 2024-06-26 | 5.550 | 5.700 | 5.550 | 5.700 | 5.527 | 2,974,814 |
| 2024-06-25 | 5.500 | 5.660 | 5.490 | 5.600 | 5.430 | 4,149,510 |
| 2024-06-24 | 5.620 | 5.650 | 5.460 | 5.490 | 5.324 | 4,337,814 |
| 2024-06-21 | 5.700 | 5.780 | 5.670 | 5.700 | 5.527 | 2,331,400 |
| 2024-06-20 | 5.860 | 5.880 | 5.690 | 5.720 | 5.547 | 4,133,400 |
| 2024-06-19 | 5.860 | 5.900 | 5.830 | 5.830 | 5.653 | 2,874,200 |
| 2024-06-18 | 5.820 | 5.900 | 5.820 | 5.850 | 5.673 | 2,841,612 |
| 2024-06-17 | 5.880 | 5.910 | 5.830 | 5.840 | 5.663 | 3,295,189 |
| 2024-06-14 | 5.900 | 5.940 | 5.840 | 5.930 | 5.750 | 3,144,263 |
| 2024-06-13 | 5.950 | 5.970 | 5.870 | 5.900 | 5.721 | 3,184,100 |
| 2024-06-12 | 5.890 | 5.980 | 5.870 | 5.970 | 5.789 | 3,455,643 |
| 2024-06-11 | 5.900 | 5.900 | 5.830 | 5.890 | 5.712 | 3,872,243 |
| 2024-06-07 | 5.890 | 5.980 | 5.850 | 5.970 | 5.789 | 4,674,206 |
| 2024-06-06 | 6.000 | 6.040 | 5.820 | 5.850 | 5.673 | 6,214,800 |
| 2024-06-05 | 6.120 | 6.130 | 5.950 | 5.960 | 5.779 | 5,885,069 |
| 2024-06-04 | 6.130 | 6.190 | 6.050 | 6.160 | 5.973 | 4,667,901 |
| 2024-06-03 | 6.350 | 6.350 | 6.090 | 6.130 | 5.944 | 7,860,500 |
| 2024-05-31 | 6.440 | 6.500 | 6.410 | 6.440 | 6.131 | 6,008,100 |
| 2024-05-30 | 6.660 | 6.700 | 6.460 | 6.470 | 6.160 | 10,728,219 |
| 2024-05-29 | 6.500 | 6.720 | 6.450 | 6.690 | 6.369 | 11,394,300 |
| 2024-05-28 | 6.520 | 6.700 | 6.470 | 6.530 | 6.217 | 8,764,900 |
| 2024-05-27 | 6.450 | 6.500 | 6.420 | 6.500 | 6.189 | 5,352,900 |
| 2024-05-24 | 6.450 | 6.530 | 6.440 | 6.440 | 6.131 | 6,457,438 |
| 2024-05-23 | 6.780 | 6.780 | 6.460 | 6.470 | 6.160 | 17,842,000 |
| 2024-05-22 | 6.860 | 7.010 | 6.820 | 6.910 | 6.579 | 15,530,483 |
| 2024-05-21 | 6.930 | 6.990 | 6.730 | 6.830 | 6.503 | 15,647,401 |
| 2024-05-20 | 6.710 | 6.980 | 6.660 | 6.930 | 6.598 | 22,663,252 |
| 2024-05-17 | 6.610 | 6.630 | 6.460 | 6.590 | 6.274 | 9,138,700 |
| 2024-05-16 | 6.600 | 6.730 | 6.550 | 6.610 | 6.293 | 9,966,626 |
| 2024-05-15 | 6.610 | 6.680 | 6.500 | 6.530 | 6.217 | 7,762,726 |
| 2024-05-14 | 6.600 | 6.630 | 6.560 | 6.600 | 6.284 | 5,694,300 |
| 2024-05-13 | 6.630 | 6.640 | 6.490 | 6.590 | 6.274 | 9,148,647 |
| 2024-05-10 | 6.790 | 6.860 | 6.650 | 6.700 | 6.379 | 9,480,432 |
| 2024-05-09 | 6.610 | 6.790 | 6.610 | 6.750 | 6.427 | 9,934,100 |
| 2024-05-08 | 6.750 | 6.780 | 6.610 | 6.630 | 6.312 | 11,961,038 |
| 2024-05-07 | 6.740 | 6.870 | 6.740 | 6.780 | 6.455 | 11,831,604 |
| 2024-05-06 | 6.660 | 6.800 | 6.520 | 6.790 | 6.465 | 15,391,407 |
| 2024-04-30 | 6.690 | 6.770 | 6.580 | 6.610 | 6.293 | 11,291,038 |
| 2024-04-29 | 6.500 | 6.710 | 6.430 | 6.680 | 6.360 | 14,262,238 |
| 2024-04-26 | 6.540 | 6.630 | 6.480 | 6.560 | 6.246 | 17,004,405 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0310 CNY |
| 2026-06-15 | 0.0717 CNY |
| 2025-06-09 | 0.0375 CNY |
| 2024-09-04 | 0.0500 CNY |
| 2024-06-03 | 0.1170 CNY |
| 2023-07-14 | 0.1280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.