Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 7.730 | 8.040 | 7.720 | 7.800 | 7.426 | 15,828,370 |
| 2023-07-26 | 7.630 | 7.870 | 7.630 | 7.810 | 7.436 | 12,270,346 |
| 2023-07-25 | 7.580 | 7.700 | 7.580 | 7.680 | 7.312 | 7,934,201 |
| 2023-07-24 | 7.560 | 7.580 | 7.520 | 7.550 | 7.188 | 2,327,800 |
| 2023-07-21 | 7.540 | 7.620 | 7.520 | 7.560 | 7.198 | 2,419,700 |
| 2023-07-20 | 7.610 | 7.660 | 7.540 | 7.540 | 7.179 | 3,706,772 |
| 2023-07-19 | 7.620 | 7.620 | 7.570 | 7.600 | 7.236 | 2,236,302 |
| 2023-07-18 | 7.600 | 7.660 | 7.570 | 7.610 | 7.245 | 2,835,602 |
| 2023-07-17 | 7.550 | 7.680 | 7.430 | 7.610 | 7.245 | 5,033,900 |
| 2023-07-14 | 7.630 | 7.630 | 7.540 | 7.550 | 7.188 | 4,704,900 |
| 2023-07-13 | 7.660 | 7.750 | 7.650 | 7.720 | 7.228 | 5,421,958 |
| 2023-07-12 | 7.660 | 7.820 | 7.590 | 7.630 | 7.144 | 7,108,684 |
| 2023-07-11 | 7.650 | 7.690 | 7.510 | 7.680 | 7.191 | 5,243,728 |
| 2023-07-10 | 7.600 | 7.660 | 7.590 | 7.620 | 7.135 | 2,361,389 |
| 2023-07-07 | 7.620 | 7.690 | 7.550 | 7.600 | 7.116 | 4,361,964 |
| 2023-07-06 | 7.790 | 7.800 | 7.600 | 7.620 | 7.135 | 6,025,700 |
| 2023-07-05 | 7.660 | 7.850 | 7.610 | 7.750 | 7.256 | 7,951,642 |
| 2023-07-04 | 7.700 | 7.730 | 7.600 | 7.650 | 7.163 | 3,761,302 |
| 2023-07-03 | 7.610 | 7.710 | 7.610 | 7.680 | 7.191 | 4,148,764 |
| 2023-06-30 | 7.590 | 7.670 | 7.560 | 7.640 | 7.153 | 3,271,288 |
| 2023-06-29 | 7.620 | 7.630 | 7.550 | 7.560 | 7.078 | 3,586,462 |
| 2023-06-28 | 7.550 | 7.640 | 7.400 | 7.640 | 7.153 | 6,671,598 |
| 2023-06-27 | 7.450 | 7.620 | 7.440 | 7.590 | 7.107 | 4,577,037 |
| 2023-06-26 | 7.520 | 7.540 | 7.380 | 7.400 | 6.929 | 5,484,101 |
| 2023-06-21 | 7.670 | 7.670 | 7.510 | 7.510 | 7.032 | 5,039,146 |
| 2023-06-20 | 7.810 | 7.830 | 7.620 | 7.630 | 7.144 | 8,268,369 |
| 2023-06-19 | 7.880 | 7.890 | 7.810 | 7.810 | 7.313 | 4,175,330 |
| 2023-06-16 | 7.840 | 7.910 | 7.840 | 7.880 | 7.378 | 4,489,315 |
| 2023-06-15 | 7.850 | 7.880 | 7.780 | 7.880 | 7.378 | 6,640,072 |
| 2023-06-14 | 7.930 | 7.970 | 7.830 | 7.830 | 7.331 | 7,591,238 |
| 2023-06-13 | 7.950 | 7.960 | 7.910 | 7.950 | 7.444 | 3,674,498 |
| 2023-06-12 | 7.900 | 7.950 | 7.860 | 7.950 | 7.444 | 6,357,588 |
| 2023-06-09 | 8.080 | 8.110 | 7.920 | 7.960 | 7.453 | 8,047,424 |
| 2023-06-08 | 7.910 | 8.040 | 7.890 | 8.040 | 7.528 | 7,155,497 |
| 2023-06-07 | 7.910 | 7.990 | 7.880 | 7.910 | 7.406 | 5,766,698 |
| 2023-06-06 | 8.100 | 8.210 | 7.930 | 7.940 | 7.434 | 11,239,033 |
| 2023-06-05 | 8.120 | 8.120 | 8.010 | 8.070 | 7.556 | 5,409,820 |
| 2023-06-02 | 8.080 | 8.130 | 8.020 | 8.120 | 7.603 | 8,781,985 |
| 2023-06-01 | 7.850 | 8.080 | 7.820 | 8.060 | 7.547 | 10,468,216 |
| 2023-05-31 | 7.880 | 7.910 | 7.780 | 7.870 | 7.369 | 8,456,524 |
| 2023-05-30 | 7.900 | 7.970 | 7.850 | 7.920 | 7.415 | 8,228,923 |
| 2023-05-29 | 7.950 | 7.980 | 7.850 | 7.880 | 7.378 | 6,822,697 |
| 2023-05-26 | 8.130 | 8.130 | 7.900 | 7.970 | 7.462 | 10,184,800 |
| 2023-05-25 | 7.980 | 8.050 | 7.900 | 8.050 | 7.537 | 8,524,995 |
| 2023-05-24 | 8.000 | 8.060 | 7.910 | 7.970 | 7.462 | 8,525,093 |
| 2023-05-23 | 8.260 | 8.260 | 7.990 | 8.000 | 7.490 | 12,541,596 |
| 2023-05-22 | 8.220 | 8.290 | 8.130 | 8.260 | 7.734 | 8,844,730 |
| 2023-05-19 | 8.320 | 8.350 | 8.150 | 8.190 | 7.668 | 9,738,855 |
| 2023-05-18 | 8.530 | 8.540 | 8.320 | 8.360 | 7.827 | 10,438,608 |
| 2023-05-17 | 8.400 | 8.550 | 8.310 | 8.530 | 7.987 | 8,372,724 |
| 2023-05-16 | 8.700 | 8.700 | 8.370 | 8.430 | 7.893 | 12,000,892 |
| 2023-05-15 | 8.720 | 9.000 | 8.570 | 8.700 | 8.146 | 14,844,482 |
| 2023-05-12 | 8.910 | 9.050 | 8.670 | 8.690 | 8.136 | 12,328,981 |
| 2023-05-11 | 9.000 | 9.130 | 8.820 | 8.920 | 8.352 | 18,514,655 |
| 2023-05-10 | 9.190 | 9.350 | 9.050 | 9.110 | 8.530 | 26,540,360 |
| 2023-05-09 | 9.150 | 9.800 | 8.900 | 9.380 | 8.782 | 47,134,111 |
| 2023-05-08 | 9.060 | 9.130 | 8.780 | 8.920 | 8.352 | 19,930,119 |
| 2023-05-05 | 8.840 | 9.100 | 8.660 | 9.030 | 8.455 | 24,136,828 |
| 2023-05-04 | 8.400 | 8.940 | 8.400 | 8.830 | 8.268 | 21,046,008 |
| 2023-04-28 | 8.200 | 8.530 | 8.100 | 8.480 | 7.940 | 19,306,542 |
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.