Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.870 | 7.990 | 7.790 | 7.860 | 7.739 | 11,813,700 |
| 2026-04-17 | 7.760 | 7.900 | 7.700 | 7.830 | 7.710 | 11,899,613 |
| 2026-04-16 | 7.510 | 7.800 | 7.470 | 7.750 | 7.631 | 12,533,892 |
| 2026-04-15 | 7.760 | 7.820 | 7.480 | 7.500 | 7.385 | 10,823,808 |
| 2026-04-14 | 7.730 | 7.810 | 7.640 | 7.750 | 7.631 | 8,336,700 |
| 2026-04-13 | 7.600 | 7.690 | 7.560 | 7.670 | 7.552 | 7,690,200 |
| 2026-04-10 | 7.580 | 7.750 | 7.580 | 7.660 | 7.542 | 7,652,100 |
| 2026-04-09 | 7.620 | 7.700 | 7.550 | 7.570 | 7.454 | 8,850,300 |
| 2026-04-08 | 7.600 | 7.730 | 7.460 | 7.720 | 7.601 | 12,545,967 |
| 2026-04-07 | 7.220 | 7.470 | 7.200 | 7.460 | 7.345 | 10,195,200 |
| 2026-04-03 | 7.420 | 7.440 | 7.140 | 7.210 | 7.099 | 10,238,600 |
| 2026-04-02 | 7.370 | 7.560 | 7.330 | 7.440 | 7.326 | 10,649,700 |
| 2026-04-01 | 7.500 | 7.510 | 7.360 | 7.410 | 7.296 | 9,609,900 |
| 2026-03-31 | 7.600 | 7.620 | 7.320 | 7.340 | 7.227 | 12,197,700 |
| 2026-03-30 | 7.590 | 7.660 | 7.460 | 7.600 | 7.483 | 13,625,400 |
| 2026-03-27 | 7.390 | 7.730 | 7.350 | 7.680 | 7.562 | 16,451,000 |
| 2026-03-26 | 7.570 | 7.770 | 7.410 | 7.430 | 7.316 | 19,863,100 |
| 2026-03-25 | 7.430 | 7.510 | 7.380 | 7.440 | 7.326 | 11,416,663 |
| 2026-03-24 | 7.190 | 7.350 | 7.040 | 7.350 | 7.237 | 15,443,200 |
| 2026-03-23 | 7.330 | 7.470 | 6.990 | 7.060 | 6.952 | 22,963,971 |
| 2026-03-20 | 7.770 | 7.900 | 7.580 | 7.600 | 7.483 | 16,056,963 |
| 2026-03-19 | 8.100 | 8.110 | 7.740 | 7.780 | 7.660 | 24,077,300 |
| 2026-03-18 | 8.070 | 8.210 | 7.980 | 8.190 | 8.064 | 14,911,237 |
| 2026-03-17 | 8.070 | 8.330 | 8.000 | 8.050 | 7.926 | 23,471,262 |
| 2026-03-16 | 8.400 | 8.440 | 7.930 | 8.070 | 7.946 | 30,588,400 |
| 2026-03-13 | 8.370 | 8.800 | 8.370 | 8.470 | 8.340 | 27,583,900 |
| 2026-03-12 | 8.380 | 8.600 | 8.300 | 8.430 | 8.300 | 23,090,200 |
| 2026-03-11 | 8.290 | 8.420 | 8.200 | 8.350 | 8.222 | 22,213,698 |
| 2026-03-10 | 8.350 | 8.520 | 8.220 | 8.280 | 8.153 | 19,780,267 |
| 2026-03-09 | 8.210 | 8.480 | 7.980 | 8.350 | 8.222 | 25,069,208 |
| 2026-03-06 | 8.310 | 8.370 | 8.110 | 8.290 | 8.163 | 16,910,200 |
| 2026-03-05 | 8.650 | 8.700 | 8.280 | 8.340 | 8.212 | 22,048,500 |
| 2026-03-04 | 8.420 | 8.720 | 8.380 | 8.510 | 8.379 | 20,068,300 |
| 2026-03-03 | 8.790 | 8.950 | 8.500 | 8.550 | 8.419 | 32,182,300 |
| 2026-03-02 | 8.960 | 9.070 | 8.660 | 8.910 | 8.773 | 35,073,400 |
| 2026-02-27 | 8.600 | 8.900 | 8.580 | 8.810 | 8.675 | 24,013,874 |
| 2026-02-26 | 8.860 | 8.900 | 8.590 | 8.600 | 8.468 | 24,125,145 |
| 2026-02-25 | 8.580 | 9.000 | 8.490 | 8.760 | 8.625 | 44,265,722 |
| 2026-02-24 | 8.330 | 8.540 | 8.310 | 8.360 | 8.232 | 30,612,965 |
| 2026-02-13 | 8.370 | 8.380 | 8.060 | 8.080 | 7.956 | 27,610,800 |
| 2026-02-12 | 8.760 | 8.770 | 8.340 | 8.360 | 8.232 | 40,670,107 |
| 2026-02-11 | 7.940 | 8.710 | 7.880 | 8.710 | 8.576 | 34,845,320 |
| 2026-02-10 | 8.140 | 8.140 | 7.890 | 7.920 | 7.798 | 13,974,100 |
| 2026-02-09 | 7.950 | 8.200 | 7.910 | 8.120 | 7.995 | 20,360,350 |
| 2026-02-06 | 7.600 | 8.080 | 7.570 | 7.870 | 7.749 | 22,857,500 |
| 2026-02-05 | 8.100 | 8.100 | 7.710 | 7.740 | 7.621 | 22,682,800 |
| 2026-02-04 | 8.160 | 8.280 | 8.050 | 8.120 | 7.995 | 15,611,600 |
| 2026-02-03 | 8.020 | 8.240 | 7.890 | 8.150 | 8.025 | 26,241,900 |
| 2026-02-02 | 8.010 | 8.180 | 7.850 | 7.870 | 7.749 | 32,142,017 |
| 2026-01-30 | 8.650 | 8.770 | 8.160 | 8.370 | 8.241 | 48,532,057 |
| 2026-01-29 | 8.800 | 9.280 | 8.650 | 8.880 | 8.744 | 65,955,416 |
| 2026-01-28 | 8.240 | 8.920 | 8.170 | 8.800 | 8.665 | 56,701,500 |
| 2026-01-27 | 8.430 | 8.500 | 8.090 | 8.250 | 8.123 | 34,955,066 |
| 2026-01-26 | 8.400 | 8.720 | 8.400 | 8.580 | 8.448 | 39,721,700 |
| 2026-01-23 | 8.260 | 8.450 | 8.230 | 8.350 | 8.222 | 24,428,569 |
| 2026-01-22 | 8.110 | 8.320 | 8.020 | 8.240 | 8.113 | 29,682,393 |
| 2026-01-21 | 7.960 | 8.400 | 7.960 | 8.110 | 7.985 | 52,717,400 |
| 2026-01-20 | 7.770 | 7.910 | 7.600 | 7.890 | 7.769 | 20,306,269 |
| 2026-01-19 | 7.560 | 7.800 | 7.500 | 7.770 | 7.651 | 17,564,000 |
| 2026-01-16 | 7.720 | 7.930 | 7.600 | 7.620 | 7.503 | 23,403,600 |
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.