Xinjiang Baodi Mining Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.660	6.800	6.450	6.520	6.492	16,816,700
2026-07-16	6.780	6.930	6.670	6.740	6.711	19,735,400
2026-07-15	6.550	7.100	6.550	6.870	6.841	27,359,715
2026-07-14	6.370	6.600	6.320	6.600	6.572	21,211,112
2026-07-13	6.420	6.590	6.350	6.430	6.403	24,011,112
2026-07-10	6.250	6.520	6.240	6.420	6.393	31,816,025
2026-07-09	6.580	6.600	6.140	6.400	6.373	51,490,850
2026-07-08	6.460	6.840	6.310	6.820	6.791	64,215,678
2026-07-07	6.470	6.470	6.470	6.470	6.442	7,802,600
2026-07-06	5.810	6.010	5.810	5.880	5.855	10,280,100
2026-07-03	5.850	5.940	5.820	5.850	5.825	9,170,300
2026-07-02	5.820	5.900	5.700	5.800	5.775	9,305,900
2026-07-01	5.620	5.820	5.550	5.750	5.725	10,514,000
2026-06-30	5.700	5.720	5.580	5.640	5.616	8,645,400
2026-06-29	5.720	5.770	5.570	5.720	5.696	9,786,200
2026-06-26	5.920	5.920	5.690	5.710	5.686	9,026,214
2026-06-25	6.070	6.090	5.880	5.910	5.885	10,155,496
2026-06-24	6.150	6.220	6.010	6.110	6.084	7,754,900
2026-06-23	6.380	6.420	6.140	6.170	6.144	12,375,432
2026-06-22	6.180	6.440	6.110	6.440	6.413	12,787,024
2026-06-18	6.260	6.540	6.170	6.280	6.253	11,637,100
2026-06-17	6.440	6.440	6.280	6.330	6.303	7,706,300
2026-06-16	6.480	6.480	6.390	6.420	6.393	7,444,900
2026-06-15	6.440	6.510	6.340	6.500	6.472	13,342,900
2026-06-12	6.240	6.570	6.180	6.430	6.331	16,978,518
2026-06-11	6.080	6.160	6.030	6.120	6.026	9,158,732
2026-06-10	6.020	6.120	6.010	6.110	6.016	8,037,600
2026-06-09	6.100	6.160	6.000	6.110	6.016	8,581,432
2026-06-08	6.210	6.300	6.000	6.120	6.026	12,790,500
2026-06-05	6.300	6.410	6.270	6.330	6.233	10,001,200
2026-06-04	6.540	6.540	6.300	6.320	6.223	10,367,800
2026-06-03	6.630	6.650	6.470	6.550	6.449	9,772,500
2026-06-02	6.660	6.700	6.480	6.640	6.538	11,019,500
2026-06-01	6.500	6.680	6.470	6.620	6.518	9,370,400
2026-05-29	6.660	6.660	6.460	6.480	6.380	8,390,400
2026-05-28	6.570	6.660	6.520	6.620	6.518	8,819,238
2026-05-27	6.760	6.790	6.510	6.540	6.440	10,216,032
2026-05-26	6.820	6.820	6.670	6.780	6.676	10,951,533
2026-05-25	6.970	7.030	6.800	6.860	6.755	8,098,200
2026-05-22	6.760	7.030	6.740	6.960	6.853	13,051,000
2026-05-21	7.070	7.140	6.760	6.760	6.656	18,757,410
2026-05-20	7.300	7.380	6.980	7.090	6.981	23,852,600
2026-05-19	7.150	7.180	7.030	7.130	7.020	9,228,263
2026-05-18	7.130	7.190	7.030	7.160	7.050	9,968,900
2026-05-15	7.340	7.350	7.100	7.140	7.030	12,609,800
2026-05-14	7.530	7.530	7.340	7.350	7.237	11,682,300
2026-05-13	7.450	7.650	7.430	7.490	7.375	14,926,200
2026-05-12	7.650	7.740	7.400	7.460	7.345	13,391,600
2026-05-11	7.800	7.810	7.580	7.610	7.493	14,404,600
2026-05-08	7.830	7.930	7.680	7.790	7.670	12,996,900
2026-05-07	7.920	7.950	7.770	7.840	7.720	11,466,000
2026-05-06	7.860	7.990	7.840	7.910	7.788	12,343,200
2026-04-30	7.920	7.960	7.670	7.780	7.660	13,869,100
2026-04-29	7.700	8.010	7.670	7.960	7.838	12,325,300
2026-04-28	7.830	7.840	7.670	7.760	7.641	11,332,300
2026-04-27	7.800	8.020	7.730	7.890	7.769	16,663,800
2026-04-24	7.670	7.740	7.560	7.670	7.552	9,875,900
2026-04-23	7.780	7.960	7.630	7.730	7.611	11,442,200
2026-04-22	7.800	7.920	7.740	7.800	7.680	8,441,800
2026-04-21	7.870	7.870	7.680	7.800	7.680	8,901,500

← NewerPage 2 of 15 · 873 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.