Xinjiang Baodi Mining Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.540	6.540	6.020	6.130	5.836	6,418,269
2024-01-19	6.580	6.670	6.530	6.530	6.217	3,108,730
2024-01-18	6.690	6.700	6.420	6.610	6.293	6,941,100
2024-01-17	6.820	6.860	6.720	6.730	6.408	4,447,307
2024-01-16	6.900	6.900	6.760	6.830	6.503	5,147,000
2024-01-15	7.060	7.060	7.060	7.060	6.722	0
2024-01-12	6.990	7.230	6.950	7.060	6.722	7,546,210
2024-01-11	6.870	7.010	6.840	7.000	6.665	5,608,800
2024-01-10	7.060	7.060	6.880	6.880	6.550	7,308,210
2024-01-09	7.110	7.170	7.010	7.060	6.722	9,752,910
2024-01-08	7.360	7.450	7.040	7.130	6.788	22,684,900
2024-01-05	7.380	7.950	7.320	7.490	7.131	33,918,409
2024-01-04	7.250	7.440	7.210	7.390	7.036	12,357,879
2024-01-03	7.200	7.330	7.160	7.280	6.931	8,626,452
2024-01-02	7.070	7.200	7.030	7.170	6.826	4,569,330
2023-12-29	7.050	7.110	7.020	7.060	6.722	3,412,756
2023-12-28	6.880	7.100	6.860	7.060	6.722	5,408,969
2023-12-27	6.850	6.910	6.760	6.870	6.541	3,372,600
2023-12-26	6.830	6.870	6.780	6.840	6.512	3,158,663
2023-12-25	7.050	7.050	6.800	6.830	6.503	5,463,360
2023-12-22	6.980	7.150	6.900	7.040	6.703	6,980,032
2023-12-21	6.940	6.980	6.790	6.980	6.646	4,667,205
2023-12-20	6.990	7.090	6.940	6.970	6.636	4,507,105
2023-12-19	6.940	7.020	6.910	6.960	6.627	5,118,332
2023-12-18	7.260	7.270	6.960	6.970	6.636	12,410,839
2023-12-15	7.330	7.500	7.240	7.330	6.979	13,116,530
2023-12-14	7.150	7.460	7.130	7.320	6.969	13,348,242
2023-12-13	7.180	7.210	7.130	7.130	6.788	2,749,932
2023-12-12	7.140	7.210	7.090	7.210	6.865	3,130,568
2023-12-11	7.090	7.140	6.940	7.140	6.798	3,514,999
2023-12-08	7.210	7.230	7.070	7.080	6.741	5,590,970
2023-12-07	7.160	7.250	7.110	7.210	6.865	4,502,300
2023-12-06	7.100	7.240	7.050	7.160	6.817	3,369,900
2023-12-05	7.190	7.220	7.090	7.100	6.760	3,401,700
2023-12-04	7.240	7.300	7.190	7.210	6.865	2,813,162
2023-12-01	7.150	7.250	7.120	7.230	6.884	3,061,200
2023-11-30	7.210	7.210	7.090	7.150	6.807	4,132,594
2023-11-29	7.340	7.340	7.170	7.210	6.865	4,924,487
2023-11-28	7.310	7.350	7.260	7.340	6.988	3,057,428
2023-11-27	7.290	7.370	7.260	7.310	6.960	3,063,292
2023-11-24	7.380	7.430	7.280	7.310	6.960	5,227,369
2023-11-23	7.400	7.470	7.300	7.420	7.064	5,389,840
2023-11-22	7.400	7.460	7.360	7.420	7.064	4,649,309
2023-11-21	7.480	7.550	7.430	7.440	7.084	6,415,843
2023-11-20	7.360	7.460	7.350	7.440	7.084	4,445,300
2023-11-17	7.440	7.440	7.360	7.390	7.036	4,797,259
2023-11-16	7.560	7.570	7.440	7.440	7.084	6,958,911
2023-11-15	7.590	7.700	7.540	7.550	7.188	12,569,291
2023-11-14	7.580	7.580	7.390	7.430	7.074	8,117,743
2023-11-13	7.380	7.580	7.360	7.570	7.207	16,254,064
2023-11-10	7.180	7.350	7.110	7.330	6.979	9,208,448
2023-11-09	7.180	7.270	7.160	7.160	6.817	4,512,490
2023-11-08	7.230	7.240	7.150	7.170	6.826	5,018,300
2023-11-07	7.220	7.260	7.190	7.240	6.893	4,125,800
2023-11-06	7.180	7.270	7.180	7.240	6.893	4,688,000
2023-11-03	7.170	7.220	7.150	7.170	6.826	4,329,648
2023-11-02	7.320	7.340	7.150	7.180	6.836	7,018,159
2023-11-01	7.400	7.480	7.220	7.270	6.922	11,637,870
2023-10-31	7.330	7.330	7.200	7.260	6.912	5,074,069
2023-10-30	7.110	7.360	7.090	7.330	6.979	8,240,300

← NewerPage 12 of 15 · 874 trading daysOlder →

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.