Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.520 | 6.650 | 6.460 | 6.530 | 6.217 | 11,194,132 |
| 2024-04-24 | 6.410 | 6.650 | 6.380 | 6.610 | 6.293 | 13,242,987 |
| 2024-04-23 | 6.510 | 6.640 | 6.370 | 6.410 | 6.103 | 18,723,226 |
| 2024-04-22 | 6.990 | 7.190 | 6.650 | 6.690 | 6.369 | 36,576,762 |
| 2024-04-19 | 6.600 | 7.370 | 6.550 | 6.990 | 6.655 | 49,366,985 |
| 2024-04-18 | 6.500 | 6.710 | 6.400 | 6.700 | 6.379 | 18,387,171 |
| 2024-04-17 | 6.270 | 6.540 | 6.200 | 6.520 | 6.208 | 17,124,352 |
| 2024-04-16 | 6.550 | 6.860 | 6.190 | 6.200 | 5.903 | 21,399,756 |
| 2024-04-15 | 6.960 | 6.980 | 6.620 | 6.620 | 6.303 | 37,193,731 |
| 2024-04-12 | 6.840 | 7.550 | 6.750 | 7.360 | 7.007 | 61,577,093 |
| 2024-04-11 | 6.520 | 7.120 | 6.510 | 7.120 | 6.779 | 43,290,188 |
| 2024-04-10 | 6.530 | 6.740 | 6.350 | 6.470 | 6.160 | 15,384,699 |
| 2024-04-09 | 6.520 | 6.720 | 6.400 | 6.600 | 6.284 | 19,230,332 |
| 2024-04-08 | 6.380 | 7.040 | 6.280 | 6.650 | 6.331 | 26,397,543 |
| 2024-04-03 | 6.170 | 6.460 | 6.160 | 6.400 | 6.093 | 16,034,770 |
| 2024-04-02 | 6.140 | 6.390 | 6.130 | 6.210 | 5.912 | 10,161,674 |
| 2024-04-01 | 5.950 | 6.090 | 5.950 | 6.080 | 5.789 | 5,139,538 |
| 2024-03-29 | 5.820 | 5.940 | 5.810 | 5.930 | 5.646 | 2,615,201 |
| 2024-03-28 | 5.800 | 5.890 | 5.780 | 5.820 | 5.541 | 4,800,832 |
| 2024-03-27 | 5.900 | 5.960 | 5.810 | 5.820 | 5.541 | 3,638,500 |
| 2024-03-26 | 5.930 | 5.990 | 5.820 | 5.940 | 5.655 | 4,507,824 |
| 2024-03-25 | 6.000 | 6.090 | 5.960 | 5.970 | 5.684 | 4,757,500 |
| 2024-03-22 | 6.110 | 6.180 | 5.960 | 6.010 | 5.722 | 6,534,500 |
| 2024-03-21 | 6.100 | 6.170 | 6.020 | 6.140 | 5.846 | 8,036,834 |
| 2024-03-20 | 6.160 | 6.190 | 6.100 | 6.170 | 5.874 | 5,164,232 |
| 2024-03-19 | 6.100 | 6.270 | 6.070 | 6.160 | 5.865 | 8,512,694 |
| 2024-03-18 | 6.050 | 6.100 | 6.000 | 6.100 | 5.808 | 7,073,378 |
| 2024-03-15 | 5.890 | 6.150 | 5.890 | 6.050 | 5.760 | 8,851,430 |
| 2024-03-14 | 6.030 | 6.090 | 5.910 | 5.960 | 5.674 | 7,130,100 |
| 2024-03-13 | 5.930 | 6.040 | 5.900 | 5.990 | 5.703 | 8,515,739 |
| 2024-03-12 | 5.950 | 5.960 | 5.870 | 5.950 | 5.665 | 8,238,658 |
| 2024-03-11 | 5.900 | 6.090 | 5.890 | 5.940 | 5.655 | 11,803,898 |
| 2024-03-08 | 5.980 | 6.100 | 5.810 | 5.950 | 5.665 | 20,644,176 |
| 2024-03-07 | 5.740 | 6.310 | 5.740 | 6.160 | 5.865 | 29,559,532 |
| 2024-03-06 | 5.720 | 5.800 | 5.690 | 5.740 | 5.465 | 3,701,900 |
| 2024-03-05 | 5.780 | 5.800 | 5.680 | 5.720 | 5.446 | 3,347,660 |
| 2024-03-04 | 5.870 | 5.880 | 5.750 | 5.820 | 5.541 | 4,292,348 |
| 2024-03-01 | 5.870 | 5.930 | 5.840 | 5.870 | 5.589 | 3,600,600 |
| 2024-02-29 | 5.710 | 5.880 | 5.690 | 5.870 | 5.589 | 5,077,048 |
| 2024-02-28 | 6.040 | 6.150 | 5.750 | 5.750 | 5.475 | 8,124,400 |
| 2024-02-27 | 5.920 | 6.040 | 5.900 | 6.040 | 5.751 | 3,952,970 |
| 2024-02-26 | 5.890 | 6.080 | 5.850 | 5.970 | 5.684 | 6,546,638 |
| 2024-02-23 | 5.850 | 5.890 | 5.760 | 5.880 | 5.598 | 5,147,244 |
| 2024-02-22 | 5.740 | 5.850 | 5.710 | 5.820 | 5.541 | 4,596,993 |
| 2024-02-21 | 5.720 | 5.890 | 5.650 | 5.770 | 5.494 | 6,823,825 |
| 2024-02-20 | 5.620 | 5.790 | 5.560 | 5.740 | 5.465 | 5,226,017 |
| 2024-02-19 | 5.600 | 5.790 | 5.580 | 5.680 | 5.408 | 7,021,579 |
| 2024-02-08 | 5.120 | 5.610 | 5.120 | 5.600 | 5.332 | 9,939,755 |
| 2024-02-07 | 5.270 | 5.420 | 5.120 | 5.200 | 4.951 | 8,764,344 |
| 2024-02-06 | 5.150 | 5.430 | 4.960 | 5.270 | 5.018 | 9,226,479 |
| 2024-02-05 | 5.610 | 5.630 | 5.110 | 5.150 | 4.903 | 9,082,584 |
| 2024-02-02 | 5.950 | 6.020 | 5.440 | 5.680 | 5.408 | 7,494,500 |
| 2024-02-01 | 6.100 | 6.150 | 5.870 | 5.950 | 5.665 | 5,828,358 |
| 2024-01-31 | 6.370 | 6.430 | 6.080 | 6.100 | 5.808 | 5,032,616 |
| 2024-01-30 | 6.520 | 6.590 | 6.340 | 6.380 | 6.074 | 4,453,564 |
| 2024-01-29 | 6.730 | 6.850 | 6.500 | 6.580 | 6.265 | 5,087,501 |
| 2024-01-26 | 6.670 | 6.850 | 6.630 | 6.700 | 6.379 | 6,223,301 |
| 2024-01-25 | 6.300 | 6.720 | 6.280 | 6.690 | 6.369 | 8,936,532 |
| 2024-01-24 | 6.150 | 6.330 | 6.060 | 6.330 | 6.027 | 4,925,600 |
| 2024-01-23 | 6.090 | 6.170 | 5.990 | 6.140 | 5.846 | 4,300,169 |
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.