Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.080 | 6.120 | 6.030 | 6.090 | 5.959 | 10,747,206 |
| 2024-10-24 | 6.000 | 6.160 | 5.950 | 6.070 | 5.940 | 8,659,268 |
| 2024-10-23 | 5.960 | 6.080 | 5.960 | 6.010 | 5.881 | 8,497,545 |
| 2024-10-22 | 5.970 | 5.990 | 5.900 | 5.970 | 5.842 | 6,613,600 |
| 2024-10-21 | 5.990 | 6.030 | 5.900 | 5.950 | 5.822 | 8,151,200 |
| 2024-10-18 | 5.950 | 6.060 | 5.900 | 5.990 | 5.862 | 6,491,125 |
| 2024-10-17 | 6.090 | 6.120 | 5.920 | 5.950 | 5.822 | 5,483,900 |
| 2024-10-16 | 5.880 | 6.130 | 5.860 | 6.080 | 5.950 | 7,965,900 |
| 2024-10-15 | 6.120 | 6.120 | 5.930 | 5.940 | 5.813 | 6,530,573 |
| 2024-10-14 | 6.070 | 6.120 | 5.960 | 6.100 | 5.969 | 7,297,100 |
| 2024-10-11 | 6.100 | 6.150 | 5.950 | 5.990 | 5.862 | 6,328,032 |
| 2024-10-10 | 6.020 | 6.230 | 5.920 | 6.080 | 5.950 | 11,227,092 |
| 2024-10-09 | 6.480 | 6.480 | 5.990 | 6.000 | 5.871 | 15,681,956 |
| 2024-10-08 | 7.020 | 7.020 | 6.340 | 6.640 | 6.498 | 24,428,237 |
| 2024-09-30 | 6.230 | 6.470 | 6.060 | 6.420 | 6.282 | 20,164,628 |
| 2024-09-27 | 5.800 | 5.950 | 5.800 | 5.940 | 5.813 | 4,612,377 |
| 2024-09-26 | 5.650 | 5.800 | 5.600 | 5.790 | 5.666 | 6,856,310 |
| 2024-09-25 | 5.630 | 5.780 | 5.610 | 5.630 | 5.509 | 6,473,832 |
| 2024-09-24 | 5.360 | 5.580 | 5.330 | 5.560 | 5.441 | 7,160,224 |
| 2024-09-23 | 5.360 | 5.370 | 5.280 | 5.360 | 5.245 | 2,683,300 |
| 2024-09-20 | 5.340 | 5.390 | 5.310 | 5.360 | 5.245 | 3,741,624 |
| 2024-09-19 | 5.170 | 5.380 | 5.170 | 5.360 | 5.245 | 4,750,948 |
| 2024-09-18 | 5.260 | 5.280 | 5.110 | 5.190 | 5.079 | 2,624,800 |
| 2024-09-13 | 5.280 | 5.360 | 5.270 | 5.280 | 5.167 | 2,507,400 |
| 2024-09-12 | 5.320 | 5.390 | 5.300 | 5.310 | 5.196 | 2,435,700 |
| 2024-09-11 | 5.330 | 5.390 | 5.320 | 5.350 | 5.235 | 1,913,660 |
| 2024-09-10 | 5.360 | 5.390 | 5.290 | 5.350 | 5.235 | 2,266,892 |
| 2024-09-09 | 5.400 | 5.420 | 5.310 | 5.330 | 5.216 | 2,217,124 |
| 2024-09-06 | 5.390 | 5.440 | 5.350 | 5.360 | 5.245 | 2,484,400 |
| 2024-09-05 | 5.360 | 5.420 | 5.350 | 5.400 | 5.284 | 2,251,300 |
| 2024-09-04 | 5.500 | 5.500 | 5.360 | 5.360 | 5.245 | 3,488,400 |
| 2024-09-03 | 5.620 | 5.620 | 5.510 | 5.530 | 5.362 | 3,651,404 |
| 2024-09-02 | 5.620 | 5.620 | 5.540 | 5.600 | 5.430 | 3,191,800 |
| 2024-08-30 | 5.520 | 5.650 | 5.520 | 5.600 | 5.430 | 5,851,200 |
| 2024-08-29 | 5.510 | 5.560 | 5.480 | 5.550 | 5.382 | 2,796,706 |
| 2024-08-28 | 5.550 | 5.580 | 5.510 | 5.550 | 5.382 | 2,462,932 |
| 2024-08-27 | 5.480 | 5.580 | 5.480 | 5.530 | 5.362 | 2,762,317 |
| 2024-08-26 | 5.440 | 5.530 | 5.420 | 5.530 | 5.362 | 3,898,606 |
| 2024-08-23 | 5.330 | 5.410 | 5.290 | 5.380 | 5.217 | 3,061,569 |
| 2024-08-22 | 5.460 | 5.510 | 5.360 | 5.370 | 5.207 | 2,963,544 |
| 2024-08-21 | 5.460 | 5.500 | 5.400 | 5.500 | 5.333 | 2,916,544 |
| 2024-08-20 | 5.560 | 5.690 | 5.440 | 5.460 | 5.295 | 7,582,772 |
| 2024-08-19 | 5.540 | 5.620 | 5.540 | 5.550 | 5.382 | 2,950,700 |
| 2024-08-16 | 5.610 | 5.650 | 5.540 | 5.560 | 5.392 | 3,407,378 |
| 2024-08-15 | 5.620 | 5.670 | 5.570 | 5.600 | 5.430 | 2,619,879 |
| 2024-08-14 | 5.700 | 5.700 | 5.610 | 5.610 | 5.440 | 2,151,100 |
| 2024-08-13 | 5.630 | 5.700 | 5.580 | 5.700 | 5.527 | 2,803,419 |
| 2024-08-12 | 5.610 | 5.670 | 5.580 | 5.630 | 5.459 | 1,960,100 |
| 2024-08-09 | 5.720 | 5.780 | 5.630 | 5.630 | 5.459 | 3,829,200 |
| 2024-08-08 | 5.630 | 5.750 | 5.620 | 5.710 | 5.537 | 2,939,800 |
| 2024-08-07 | 5.730 | 5.750 | 5.680 | 5.690 | 5.518 | 2,219,932 |
| 2024-08-06 | 5.700 | 5.760 | 5.680 | 5.740 | 5.566 | 3,342,200 |
| 2024-08-05 | 5.720 | 5.810 | 5.650 | 5.660 | 5.489 | 3,183,000 |
| 2024-08-02 | 5.810 | 5.850 | 5.740 | 5.750 | 5.576 | 3,022,200 |
| 2024-08-01 | 5.780 | 5.850 | 5.770 | 5.810 | 5.634 | 3,679,904 |
| 2024-07-31 | 5.670 | 5.810 | 5.640 | 5.780 | 5.605 | 5,358,134 |
| 2024-07-30 | 5.620 | 5.720 | 5.600 | 5.640 | 5.469 | 2,853,764 |
| 2024-07-29 | 5.620 | 5.720 | 5.610 | 5.660 | 5.489 | 3,158,984 |
| 2024-07-26 | 5.580 | 5.790 | 5.580 | 5.670 | 5.498 | 3,813,400 |
| 2024-07-25 | 5.570 | 5.650 | 5.500 | 5.590 | 5.421 | 2,178,535 |
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.