Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 7.900 | 8.240 | 7.870 | 8.100 | 7.584 | 19,201,452 |
| 2023-04-26 | 7.800 | 8.090 | 7.720 | 7.900 | 7.397 | 22,287,036 |
| 2023-04-25 | 8.760 | 9.020 | 7.960 | 7.960 | 7.453 | 43,753,870 |
| 2023-04-24 | 9.070 | 9.150 | 8.510 | 8.840 | 8.277 | 33,173,667 |
| 2023-04-21 | 9.070 | 9.490 | 9.040 | 9.180 | 8.595 | 48,297,654 |
| 2023-04-20 | 9.350 | 9.410 | 8.960 | 9.090 | 8.511 | 48,374,496 |
| 2023-04-19 | 8.460 | 9.350 | 8.450 | 9.350 | 8.754 | 41,397,053 |
| 2023-04-18 | 8.760 | 8.790 | 8.450 | 8.500 | 7.959 | 21,422,175 |
| 2023-04-17 | 8.680 | 9.070 | 8.610 | 8.850 | 8.286 | 33,601,442 |
| 2023-04-14 | 8.310 | 8.640 | 8.300 | 8.640 | 8.090 | 24,085,861 |
| 2023-04-13 | 8.320 | 8.390 | 8.280 | 8.310 | 7.781 | 12,281,309 |
| 2023-04-12 | 8.390 | 8.470 | 8.270 | 8.350 | 7.818 | 15,273,768 |
| 2023-04-11 | 8.570 | 8.620 | 8.320 | 8.400 | 7.865 | 25,350,334 |
| 2023-04-10 | 8.750 | 8.980 | 8.650 | 8.650 | 8.099 | 25,166,049 |
| 2023-04-07 | 8.650 | 9.150 | 8.650 | 8.850 | 8.286 | 35,571,243 |
| 2023-04-06 | 8.930 | 8.930 | 8.680 | 8.690 | 8.136 | 29,447,210 |
| 2023-04-04 | 8.810 | 9.130 | 8.730 | 8.920 | 8.352 | 51,605,887 |
| 2023-04-03 | 8.460 | 8.800 | 8.430 | 8.740 | 8.183 | 40,410,328 |
| 2023-03-31 | 8.400 | 8.740 | 8.400 | 8.480 | 7.940 | 41,067,038 |
| 2023-03-30 | 8.800 | 8.840 | 8.350 | 8.380 | 7.846 | 31,908,398 |
| 2023-03-29 | 9.180 | 9.180 | 8.820 | 8.850 | 8.286 | 28,816,336 |
| 2023-03-28 | 8.760 | 9.240 | 8.760 | 9.140 | 8.558 | 44,004,422 |
| 2023-03-27 | 9.100 | 9.150 | 8.810 | 8.850 | 8.286 | 38,574,853 |
| 2023-03-24 | 9.020 | 9.270 | 8.950 | 9.170 | 8.586 | 53,895,452 |
| 2023-03-23 | 9.370 | 9.440 | 9.020 | 9.110 | 8.530 | 73,538,290 |
| 2023-03-22 | 10.210 | 10.290 | 9.800 | 9.800 | 9.176 | 67,761,338 |
| 2023-03-21 | 12.290 | 12.290 | 10.060 | 10.890 | 10.196 | 143,455,423 |
| 2023-03-20 | 11.170 | 11.170 | 11.170 | 11.170 | 10.458 | 1,526,200 |
| 2023-03-17 | 10.150 | 10.150 | 10.150 | 10.150 | 9.503 | 2,163,685 |
| 2023-03-16 | 9.230 | 9.230 | 9.230 | 9.230 | 8.642 | 1,763,318 |
| 2023-03-15 | 8.390 | 8.390 | 8.390 | 8.390 | 7.856 | 3,532,323 |
| 2023-03-14 | 7.630 | 7.630 | 7.630 | 7.630 | 7.144 | 856,958 |
| 2023-03-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.498 | 1,526,996 |
| 2023-03-10 | 5.260 | 6.310 | 5.260 | 6.310 | 5.908 | 4,163,036 |
← NewerPage 15 of 15 · 874 trading days
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.