Xinjiang Baodi Mining Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	5.840	5.920	5.840	5.870	5.744	4,092,300
2025-04-22	5.800	5.920	5.800	5.890	5.764	4,262,500
2025-04-21	5.740	5.850	5.700	5.840	5.715	4,270,700
2025-04-18	5.750	5.770	5.650	5.730	5.607	3,113,300
2025-04-17	5.660	5.780	5.650	5.750	5.627	3,650,100
2025-04-16	5.750	5.790	5.600	5.700	5.578	4,284,800
2025-04-15	5.820	5.840	5.730	5.790	5.666	4,659,600
2025-04-14	5.740	5.890	5.740	5.830	5.705	5,304,232
2025-04-11	5.850	5.850	5.700	5.730	5.607	7,281,052
2025-04-10	5.590	5.960	5.550	5.800	5.676	12,165,152
2025-04-09	5.350	5.570	5.120	5.530	5.411	8,720,200
2025-04-08	5.440	5.500	5.330	5.410	5.294	8,136,800
2025-04-07	5.680	5.750	5.450	5.450	5.333	10,793,832
2025-04-03	6.010	6.080	5.990	6.060	5.930	5,143,690
2025-04-02	6.030	6.090	6.000	6.040	5.910	4,898,400
2025-04-01	5.970	6.090	5.970	6.060	5.930	8,878,700
2025-03-31	6.300	6.380	5.910	5.990	5.862	22,408,100
2025-03-28	6.530	6.540	6.400	6.420	6.282	5,014,600
2025-03-27	6.600	6.610	6.470	6.480	6.341	6,272,400
2025-03-26	6.600	6.700	6.570	6.600	6.458	8,533,300
2025-03-25	6.510	6.660	6.510	6.640	6.498	9,950,402
2025-03-24	6.550	6.590	6.420	6.560	6.419	8,363,600
2025-03-21	6.500	6.600	6.490	6.520	6.380	7,518,200
2025-03-20	6.570	6.640	6.500	6.510	6.370	8,027,000
2025-03-19	6.550	6.700	6.490	6.610	6.468	14,807,271
2025-03-18	6.340	6.730	6.320	6.520	6.380	20,566,824
2025-03-17	6.330	6.400	6.310	6.350	6.214	6,576,807
2025-03-14	6.360	6.430	6.300	6.340	6.204	10,975,158
2025-03-13	6.260	6.300	6.170	6.280	6.145	7,573,880
2025-03-12	6.280	6.320	6.220	6.270	6.136	7,804,600
2025-03-11	6.140	6.300	6.090	6.290	6.155	11,727,269
2025-03-10	6.130	6.210	6.110	6.170	6.038	7,694,869
2025-03-07	6.040	6.200	6.030	6.150	6.018	12,084,869
2025-03-06	6.070	6.090	6.010	6.070	5.940	5,073,069
2025-03-05	6.070	6.090	6.000	6.070	5.940	4,932,800
2025-03-04	6.010	6.100	5.980	6.090	5.959	4,391,500
2025-03-03	6.010	6.110	6.000	6.030	5.901	6,213,395
2025-02-28	6.110	6.120	5.990	6.000	5.871	6,956,116
2025-02-27	6.170	6.210	6.050	6.120	5.989	8,466,738
2025-02-26	6.090	6.230	6.090	6.200	6.067	8,851,938
2025-02-25	6.090	6.130	6.050	6.080	5.950	3,904,700
2025-02-24	6.140	6.160	6.080	6.120	5.989	5,389,800
2025-02-21	6.200	6.220	6.100	6.140	6.008	6,141,963
2025-02-20	6.180	6.200	6.130	6.160	6.028	3,993,100
2025-02-19	6.080	6.220	6.080	6.180	6.047	4,602,800
2025-02-18	6.170	6.180	6.080	6.110	5.979	6,324,200
2025-02-17	6.200	6.210	6.090	6.180	6.047	6,935,319
2025-02-14	6.250	6.270	6.180	6.200	6.067	5,608,700
2025-02-13	6.290	6.330	6.240	6.240	6.106	5,741,500
2025-02-12	6.370	6.390	6.260	6.310	6.175	7,141,054
2025-02-11	6.400	6.440	6.340	6.370	6.233	8,204,200
2025-02-10	6.340	6.360	6.190	6.330	6.194	5,746,678
2025-02-07	6.260	6.350	6.230	6.320	6.184	8,671,240
2025-02-06	6.180	6.230	6.150	6.230	6.096	4,824,640
2025-02-05	6.220	6.260	6.120	6.190	6.057	6,128,537
2025-01-27	6.250	6.370	6.190	6.200	6.067	8,314,900
2025-01-24	6.130	6.290	6.060	6.210	6.077	8,728,400
2025-01-23	6.180	6.210	6.100	6.100	5.969	6,177,400
2025-01-22	6.200	6.200	6.100	6.120	5.989	6,126,500
2025-01-21	6.270	6.410	6.170	6.200	6.067	7,651,900

← NewerPage 7 of 15 · 874 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.