Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.360 | 6.650 | 6.360 | 6.580 | 6.479 | 31,622,700 |
| 2025-07-18 | 6.350 | 6.380 | 6.280 | 6.320 | 6.223 | 10,589,932 |
| 2025-07-17 | 6.250 | 6.340 | 6.220 | 6.310 | 6.213 | 8,886,608 |
| 2025-07-16 | 6.240 | 6.270 | 6.180 | 6.260 | 6.164 | 8,865,332 |
| 2025-07-15 | 6.370 | 6.390 | 6.160 | 6.240 | 6.144 | 14,965,400 |
| 2025-07-14 | 6.490 | 6.550 | 6.370 | 6.400 | 6.302 | 16,458,000 |
| 2025-07-11 | 6.510 | 6.660 | 6.380 | 6.480 | 6.380 | 31,725,932 |
| 2025-07-10 | 6.340 | 6.500 | 6.330 | 6.490 | 6.390 | 26,495,969 |
| 2025-07-09 | 6.470 | 6.500 | 6.300 | 6.320 | 6.223 | 18,011,569 |
| 2025-07-08 | 6.240 | 6.380 | 6.230 | 6.350 | 6.252 | 12,478,800 |
| 2025-07-07 | 6.210 | 6.280 | 6.190 | 6.240 | 6.144 | 9,228,000 |
| 2025-07-04 | 6.320 | 6.380 | 6.220 | 6.240 | 6.144 | 13,888,900 |
| 2025-07-03 | 6.450 | 6.460 | 6.300 | 6.350 | 6.252 | 19,375,871 |
| 2025-07-02 | 6.240 | 6.510 | 6.220 | 6.440 | 6.341 | 32,231,970 |
| 2025-07-01 | 6.220 | 6.270 | 6.160 | 6.270 | 6.174 | 11,871,600 |
| 2025-06-30 | 6.170 | 6.270 | 6.140 | 6.220 | 6.124 | 12,182,916 |
| 2025-06-27 | 6.150 | 6.220 | 6.140 | 6.170 | 6.075 | 11,309,500 |
| 2025-06-26 | 6.230 | 6.280 | 6.140 | 6.150 | 6.056 | 14,150,500 |
| 2025-06-25 | 6.230 | 6.240 | 6.140 | 6.220 | 6.124 | 16,432,037 |
| 2025-06-24 | 6.260 | 6.360 | 6.180 | 6.250 | 6.154 | 22,043,573 |
| 2025-06-23 | 6.190 | 6.290 | 6.070 | 6.260 | 6.164 | 40,042,169 |
| 2025-06-20 | 5.860 | 6.280 | 5.750 | 6.280 | 6.184 | 45,308,436 |
| 2025-06-19 | 5.800 | 5.820 | 5.690 | 5.710 | 5.622 | 5,328,600 |
| 2025-06-18 | 5.870 | 5.970 | 5.790 | 5.800 | 5.711 | 6,972,100 |
| 2025-06-17 | 5.920 | 5.920 | 5.820 | 5.900 | 5.809 | 10,789,665 |
| 2025-06-16 | 6.080 | 6.150 | 6.030 | 6.050 | 5.957 | 8,667,500 |
| 2025-06-13 | 6.030 | 6.110 | 6.010 | 6.050 | 5.957 | 8,489,200 |
| 2025-06-12 | 6.020 | 6.040 | 5.980 | 6.030 | 5.937 | 4,137,800 |
| 2025-06-11 | 5.960 | 6.050 | 5.940 | 6.020 | 5.928 | 4,532,432 |
| 2025-06-10 | 6.020 | 6.040 | 5.920 | 5.960 | 5.868 | 5,400,300 |
| 2025-06-09 | 6.010 | 6.040 | 5.980 | 6.030 | 5.937 | 5,330,557 |
| 2025-06-06 | 5.910 | 6.150 | 5.910 | 6.070 | 5.940 | 9,929,625 |
| 2025-06-05 | 5.970 | 6.030 | 5.910 | 5.920 | 5.793 | 5,837,532 |
| 2025-06-04 | 5.910 | 5.980 | 5.880 | 5.970 | 5.842 | 5,029,720 |
| 2025-06-03 | 5.880 | 5.920 | 5.850 | 5.900 | 5.773 | 2,580,700 |
| 2025-05-30 | 5.950 | 5.950 | 5.860 | 5.890 | 5.764 | 3,240,900 |
| 2025-05-29 | 5.930 | 5.970 | 5.870 | 5.950 | 5.822 | 3,936,716 |
| 2025-05-28 | 5.930 | 5.980 | 5.890 | 5.920 | 5.793 | 3,478,186 |
| 2025-05-27 | 5.900 | 5.940 | 5.850 | 5.940 | 5.813 | 3,395,200 |
| 2025-05-26 | 5.870 | 5.940 | 5.850 | 5.920 | 5.793 | 2,888,900 |
| 2025-05-23 | 5.880 | 5.970 | 5.860 | 5.870 | 5.744 | 5,057,000 |
| 2025-05-22 | 5.930 | 5.980 | 5.820 | 5.840 | 5.715 | 4,660,000 |
| 2025-05-21 | 5.990 | 6.000 | 5.940 | 5.960 | 5.832 | 4,396,400 |
| 2025-05-20 | 5.930 | 6.010 | 5.900 | 5.990 | 5.862 | 5,786,152 |
| 2025-05-19 | 5.890 | 5.940 | 5.860 | 5.920 | 5.793 | 4,308,500 |
| 2025-05-16 | 5.890 | 5.920 | 5.810 | 5.850 | 5.725 | 3,984,400 |
| 2025-05-15 | 5.870 | 5.930 | 5.870 | 5.880 | 5.754 | 4,151,700 |
| 2025-05-14 | 5.930 | 5.930 | 5.850 | 5.890 | 5.764 | 4,235,300 |
| 2025-05-13 | 5.950 | 5.990 | 5.880 | 5.890 | 5.764 | 4,044,600 |
| 2025-05-12 | 5.960 | 5.960 | 5.880 | 5.910 | 5.783 | 2,945,500 |
| 2025-05-09 | 5.930 | 5.940 | 5.870 | 5.930 | 5.803 | 3,464,900 |
| 2025-05-08 | 5.900 | 5.950 | 5.840 | 5.930 | 5.803 | 3,859,700 |
| 2025-05-07 | 5.930 | 5.960 | 5.870 | 5.900 | 5.773 | 3,957,200 |
| 2025-05-06 | 5.840 | 5.880 | 5.780 | 5.870 | 5.744 | 3,854,200 |
| 2025-04-30 | 5.800 | 5.830 | 5.750 | 5.770 | 5.646 | 3,795,800 |
| 2025-04-29 | 5.720 | 5.870 | 5.680 | 5.800 | 5.676 | 4,358,400 |
| 2025-04-28 | 5.820 | 5.840 | 5.700 | 5.720 | 5.597 | 3,537,700 |
| 2025-04-25 | 5.810 | 5.870 | 5.790 | 5.810 | 5.685 | 3,275,000 |
| 2025-04-24 | 5.870 | 5.890 | 5.770 | 5.820 | 5.695 | 3,570,000 |
| 2025-04-23 | 5.840 | 5.920 | 5.840 | 5.870 | 5.744 | 4,092,300 |
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.