Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.540 | 7.850 | 7.500 | 7.720 | 7.601 | 22,487,700 |
| 2026-01-14 | 7.670 | 7.720 | 7.490 | 7.590 | 7.473 | 23,496,500 |
| 2026-01-13 | 7.690 | 7.820 | 7.630 | 7.660 | 7.542 | 18,633,208 |
| 2026-01-12 | 7.790 | 7.850 | 7.600 | 7.700 | 7.582 | 18,957,628 |
| 2026-01-09 | 7.580 | 7.790 | 7.580 | 7.730 | 7.611 | 15,101,200 |
| 2026-01-08 | 7.620 | 7.710 | 7.540 | 7.590 | 7.473 | 12,881,900 |
| 2026-01-07 | 7.660 | 7.760 | 7.600 | 7.670 | 7.552 | 14,057,209 |
| 2026-01-06 | 7.420 | 7.690 | 7.410 | 7.620 | 7.503 | 18,687,709 |
| 2026-01-05 | 7.430 | 7.480 | 7.340 | 7.420 | 7.306 | 9,699,100 |
| 2025-12-31 | 7.380 | 7.500 | 7.340 | 7.380 | 7.267 | 9,955,860 |
| 2025-12-30 | 7.480 | 7.490 | 7.310 | 7.390 | 7.276 | 13,472,000 |
| 2025-12-29 | 7.470 | 7.640 | 7.430 | 7.550 | 7.434 | 18,572,600 |
| 2025-12-26 | 7.270 | 7.520 | 7.260 | 7.470 | 7.355 | 18,676,800 |
| 2025-12-25 | 7.240 | 7.300 | 7.160 | 7.260 | 7.148 | 8,461,300 |
| 2025-12-24 | 7.300 | 7.310 | 7.210 | 7.270 | 7.158 | 15,118,900 |
| 2025-12-23 | 7.240 | 7.310 | 7.130 | 7.300 | 7.188 | 12,876,801 |
| 2025-12-22 | 7.150 | 7.320 | 7.150 | 7.200 | 7.089 | 11,237,600 |
| 2025-12-19 | 7.010 | 7.170 | 6.980 | 7.160 | 7.050 | 7,724,700 |
| 2025-12-18 | 6.880 | 7.080 | 6.840 | 7.030 | 6.922 | 8,956,000 |
| 2025-12-17 | 6.890 | 7.010 | 6.780 | 6.890 | 6.784 | 10,849,250 |
| 2025-12-16 | 7.120 | 7.130 | 6.880 | 6.910 | 6.804 | 13,027,969 |
| 2025-12-15 | 7.080 | 7.230 | 7.060 | 7.140 | 7.030 | 7,910,615 |
| 2025-12-12 | 7.220 | 7.420 | 7.080 | 7.120 | 7.011 | 13,361,900 |
| 2025-12-11 | 7.380 | 7.410 | 7.200 | 7.220 | 7.109 | 11,253,700 |
| 2025-12-10 | 7.370 | 7.390 | 7.270 | 7.350 | 7.237 | 8,946,800 |
| 2025-12-09 | 7.480 | 7.500 | 7.270 | 7.310 | 7.198 | 13,783,900 |
| 2025-12-08 | 7.710 | 7.740 | 7.490 | 7.550 | 7.434 | 14,312,315 |
| 2025-12-05 | 7.480 | 7.700 | 7.460 | 7.700 | 7.582 | 11,647,900 |
| 2025-12-04 | 7.580 | 7.710 | 7.500 | 7.530 | 7.414 | 11,169,300 |
| 2025-12-03 | 7.590 | 7.690 | 7.540 | 7.600 | 7.483 | 12,844,150 |
| 2025-12-02 | 7.500 | 7.720 | 7.330 | 7.610 | 7.493 | 18,242,500 |
| 2025-12-01 | 7.410 | 7.900 | 7.380 | 7.540 | 7.424 | 23,958,485 |
| 2025-11-28 | 7.230 | 7.370 | 7.140 | 7.350 | 7.237 | 14,537,500 |
| 2025-11-27 | 7.190 | 7.510 | 7.110 | 7.130 | 7.020 | 17,278,400 |
| 2025-11-26 | 7.110 | 7.270 | 7.090 | 7.090 | 6.981 | 11,841,900 |
| 2025-11-25 | 7.100 | 7.190 | 7.010 | 7.150 | 7.040 | 13,867,100 |
| 2025-11-24 | 7.040 | 7.080 | 6.930 | 7.020 | 6.912 | 17,219,000 |
| 2025-11-21 | 7.630 | 7.650 | 6.980 | 6.990 | 6.883 | 38,688,200 |
| 2025-11-20 | 7.520 | 7.930 | 7.470 | 7.760 | 7.641 | 29,875,100 |
| 2025-11-19 | 7.490 | 7.690 | 7.320 | 7.560 | 7.444 | 22,838,100 |
| 2025-11-18 | 7.960 | 7.970 | 7.460 | 7.510 | 7.395 | 26,274,500 |
| 2025-11-17 | 7.950 | 8.140 | 7.830 | 7.880 | 7.759 | 22,246,126 |
| 2025-11-14 | 7.800 | 8.050 | 7.770 | 7.890 | 7.769 | 26,531,800 |
| 2025-11-13 | 7.800 | 8.060 | 7.770 | 7.880 | 7.759 | 34,890,567 |
| 2025-11-12 | 7.900 | 8.020 | 7.720 | 7.780 | 7.660 | 31,120,351 |
| 2025-11-11 | 8.070 | 8.130 | 7.860 | 7.870 | 7.749 | 59,397,319 |
| 2025-11-10 | 7.480 | 8.170 | 7.480 | 8.170 | 8.044 | 68,536,197 |
| 2025-11-07 | 7.410 | 7.540 | 7.360 | 7.430 | 7.316 | 18,526,400 |
| 2025-11-06 | 7.200 | 7.650 | 7.160 | 7.410 | 7.296 | 29,051,401 |
| 2025-11-05 | 7.060 | 7.210 | 7.030 | 7.170 | 7.060 | 10,824,532 |
| 2025-11-04 | 7.150 | 7.240 | 7.060 | 7.100 | 6.991 | 11,029,700 |
| 2025-11-03 | 7.300 | 7.300 | 7.010 | 7.200 | 7.089 | 19,648,600 |
| 2025-10-31 | 7.420 | 7.490 | 7.270 | 7.300 | 7.188 | 17,240,500 |
| 2025-10-30 | 7.340 | 7.520 | 7.280 | 7.430 | 7.316 | 24,032,100 |
| 2025-10-29 | 7.180 | 7.450 | 7.120 | 7.370 | 7.257 | 21,595,500 |
| 2025-10-28 | 7.220 | 7.330 | 7.160 | 7.180 | 7.070 | 14,100,000 |
| 2025-10-27 | 7.140 | 7.350 | 7.140 | 7.300 | 7.188 | 21,888,800 |
| 2025-10-24 | 7.250 | 7.330 | 7.060 | 7.100 | 6.991 | 15,777,201 |
| 2025-10-23 | 7.160 | 7.350 | 7.130 | 7.210 | 7.099 | 15,921,340 |
| 2025-10-22 | 7.020 | 7.210 | 7.000 | 7.170 | 7.060 | 15,583,832 |
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.