Xinjiang Baodi Mining Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.890	7.180	6.890	7.140	6.798	6,560,089
2023-10-26	6.920	6.950	6.810	6.930	6.598	4,165,071
2023-10-25	6.920	7.060	6.900	6.960	6.627	5,167,241
2023-10-24	6.690	6.820	6.690	6.810	6.484	3,622,561
2023-10-23	6.980	7.000	6.650	6.690	6.369	6,250,019
2023-10-20	7.000	7.050	6.950	6.960	6.627	4,240,207
2023-10-19	7.050	7.150	7.000	7.030	6.693	5,530,000
2023-10-18	7.350	7.360	7.080	7.100	6.760	8,424,769
2023-10-17	7.370	7.410	7.320	7.370	7.017	3,823,124
2023-10-16	7.330	7.410	7.320	7.380	7.026	5,180,718
2023-10-13	7.480	7.480	7.320	7.350	6.998	6,978,700
2023-10-12	7.480	7.520	7.440	7.520	7.160	5,460,143
2023-10-11	7.550	7.570	7.420	7.440	7.084	8,469,479
2023-10-10	7.650	7.840	7.470	7.530	7.169	13,480,383
2023-10-09	7.910	7.930	7.620	7.620	7.255	14,409,800
2023-09-28	7.780	7.990	7.770	7.950	7.569	11,292,100
2023-09-27	7.670	7.940	7.650	7.790	7.417	10,825,232
2023-09-26	7.720	7.760	7.560	7.680	7.312	10,130,386
2023-09-25	7.810	7.880	7.730	7.740	7.369	8,687,569
2023-09-22	7.890	7.950	7.750	7.860	7.483	12,625,196
2023-09-21	8.000	8.060	7.880	7.900	7.521	9,745,000
2023-09-20	8.160	8.170	7.910	8.000	7.617	12,888,004
2023-09-19	8.020	8.230	7.990	8.160	7.769	18,048,743
2023-09-18	7.950	8.060	7.850	8.060	7.674	14,405,255
2023-09-15	7.950	8.200	7.920	8.110	7.721	28,327,805
2023-09-14	7.790	8.030	7.730	7.950	7.569	23,194,156
2023-09-13	7.720	7.950	7.670	7.790	7.417	16,707,554
2023-09-12	7.740	7.780	7.620	7.720	7.350	11,571,689
2023-09-11	7.610	7.780	7.530	7.720	7.350	14,193,448
2023-09-08	7.880	7.900	7.610	7.630	7.264	20,361,929
2023-09-07	8.200	8.240	7.880	7.900	7.521	24,458,000
2023-09-06	8.390	8.460	8.120	8.250	7.855	32,280,724
2023-09-05	8.890	8.890	8.310	8.440	8.036	57,034,281
2023-09-04	8.020	8.890	8.020	8.890	8.464	35,246,032
2023-09-01	7.810	8.540	7.790	8.080	7.693	38,032,650
2023-08-31	7.700	7.950	7.700	7.840	7.464	14,745,629
2023-08-30	7.690	7.910	7.630	7.680	7.312	13,122,180
2023-08-29	7.340	7.760	7.340	7.760	7.388	16,946,155
2023-08-28	7.550	7.900	7.350	7.400	7.045	28,924,101
2023-08-25	7.700	7.710	7.200	7.200	6.855	21,174,957
2023-08-24	8.100	8.140	7.610	7.790	7.417	25,080,503
2023-08-23	7.970	8.260	7.800	8.000	7.617	34,662,081
2023-08-22	7.850	8.050	7.710	7.980	7.598	28,023,285
2023-08-21	7.620	7.940	7.600	7.770	7.398	11,279,935
2023-08-18	7.560	7.780	7.520	7.650	7.283	10,473,704
2023-08-17	7.480	7.590	7.390	7.570	7.207	5,159,905
2023-08-16	7.580	7.590	7.470	7.520	7.160	3,183,869
2023-08-15	7.650	7.660	7.520	7.560	7.198	4,236,932
2023-08-14	7.480	7.700	7.430	7.700	7.331	7,296,007
2023-08-11	7.670	7.690	7.520	7.540	7.179	4,657,000
2023-08-10	7.620	7.710	7.620	7.680	7.312	3,072,696
2023-08-09	7.680	7.700	7.610	7.640	7.274	4,669,500
2023-08-08	7.790	7.870	7.710	7.710	7.341	6,564,764
2023-08-07	7.860	7.950	7.710	7.720	7.350	8,587,600
2023-08-04	7.830	7.930	7.790	7.870	7.493	12,033,326
2023-08-03	7.910	7.920	7.810	7.850	7.474	8,636,244
2023-08-02	8.010	8.080	7.920	7.960	7.579	17,690,981
2023-08-01	7.860	8.400	7.820	8.170	7.779	31,766,003
2023-07-31	7.950	7.950	7.840	7.850	7.474	10,739,484
2023-07-28	7.730	7.930	7.650	7.900	7.521	16,022,698

← NewerPage 13 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.