Xinjiang Baodi Mining Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.060	7.380	6.980	7.220	7.109	27,603,600
2025-10-20	7.120	7.120	6.980	7.080	6.971	16,467,900
2025-10-17	6.990	7.230	6.990	7.140	7.030	20,758,792
2025-10-16	7.140	7.150	6.950	6.990	6.883	11,280,100
2025-10-15	7.110	7.210	7.070	7.130	7.020	11,647,000
2025-10-14	7.310	7.430	7.070	7.120	7.011	19,632,994
2025-10-13	7.000	7.280	6.990	7.220	7.109	21,619,894
2025-10-10	7.110	7.300	7.060	7.220	7.109	28,029,061
2025-10-09	7.210	7.590	7.210	7.340	7.227	44,279,800
2025-09-30	6.750	7.070	6.750	7.000	6.892	28,565,703
2025-09-29	6.650	6.770	6.560	6.770	6.666	12,258,800
2025-09-26	6.560	6.690	6.520	6.630	6.528	7,587,000
2025-09-25	6.680	6.780	6.570	6.590	6.489	9,414,200
2025-09-24	6.590	6.670	6.540	6.660	6.558	7,572,900
2025-09-23	6.700	6.720	6.440	6.590	6.489	11,960,900
2025-09-22	6.800	6.860	6.640	6.730	6.627	10,279,850
2025-09-19	6.690	6.860	6.680	6.770	6.666	12,864,977
2025-09-18	6.890	6.910	6.680	6.730	6.627	16,622,500
2025-09-17	6.920	6.940	6.860	6.910	6.804	8,994,900
2025-09-16	7.000	7.040	6.820	6.950	6.843	14,907,494
2025-09-15	7.000	7.080	6.900	6.970	6.863	17,736,700
2025-09-12	6.840	7.050	6.810	7.000	6.892	25,809,200
2025-09-11	6.890	6.920	6.790	6.840	6.735	14,513,300
2025-09-10	6.830	6.950	6.780	6.910	6.804	14,410,783
2025-09-09	6.810	6.980	6.760	6.890	6.784	19,264,323
2025-09-08	6.690	6.840	6.660	6.810	6.705	11,267,432
2025-09-05	6.700	6.700	6.610	6.680	6.577	10,783,600
2025-09-04	6.600	6.740	6.600	6.710	6.607	14,520,632
2025-09-03	6.800	6.870	6.580	6.610	6.508	13,257,000
2025-09-02	6.900	6.900	6.740	6.790	6.686	15,777,601
2025-09-01	6.740	6.930	6.640	6.920	6.814	20,337,332
2025-08-29	6.760	6.820	6.670	6.720	6.617	16,753,800
2025-08-28	6.580	6.680	6.500	6.670	6.568	16,017,901
2025-08-27	6.770	6.770	6.570	6.590	6.489	18,904,564
2025-08-26	6.920	6.920	6.750	6.770	6.666	22,313,073
2025-08-25	6.690	7.030	6.650	6.980	6.873	34,017,270
2025-08-22	6.690	6.700	6.570	6.650	6.548	11,120,169
2025-08-21	6.640	6.730	6.620	6.700	6.597	14,719,400
2025-08-20	6.550	6.730	6.540	6.660	6.558	16,930,500
2025-08-19	6.550	6.580	6.530	6.560	6.459	10,922,200
2025-08-18	6.640	6.650	6.510	6.550	6.449	17,818,500
2025-08-15	6.580	6.680	6.560	6.630	6.528	12,675,832
2025-08-14	6.760	6.790	6.610	6.610	6.508	13,849,969
2025-08-13	6.830	6.840	6.720	6.760	6.656	12,647,042
2025-08-12	6.840	6.940	6.730	6.840	6.735	19,022,671
2025-08-11	6.780	6.920	6.710	6.830	6.725	29,650,800
2025-08-08	6.360	6.960	6.340	6.780	6.676	37,463,364
2025-08-07	6.460	6.460	6.330	6.360	6.262	7,824,800
2025-08-06	6.440	6.460	6.370	6.440	6.341	6,632,400
2025-08-05	6.410	6.470	6.390	6.440	6.341	6,299,976
2025-08-04	6.330	6.410	6.280	6.400	6.302	6,629,100
2025-08-01	6.320	6.390	6.320	6.350	6.252	6,591,500
2025-07-31	6.530	6.540	6.320	6.360	6.262	14,746,500
2025-07-30	6.510	6.630	6.490	6.580	6.479	14,635,900
2025-07-29	6.510	6.530	6.430	6.510	6.410	9,414,300
2025-07-28	6.630	6.630	6.470	6.520	6.420	10,911,900
2025-07-25	6.730	6.770	6.600	6.620	6.518	14,325,152
2025-07-24	6.550	6.750	6.550	6.730	6.627	19,830,600
2025-07-23	6.700	6.830	6.610	6.630	6.528	23,999,600
2025-07-22	6.620	6.760	6.580	6.700	6.597	32,470,400

← NewerPage 5 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.