Xinjiang Baodi Mining Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.480 | 6.570 | 6.390 | 6.450 | 6.450 | 6,881,531 |
| 2026-10-16 | 6.560 | 6.660 | 6.470 | 6.530 | 6.530 | 8,053,061 |
| 2026-10-15 | 6.660 | 6.680 | 6.450 | 6.490 | 6.490 | 11,276,800 |
| 2026-10-14 | 6.780 | 6.860 | 6.700 | 6.780 | 6.780 | 10,250,965 |
| 2026-10-13 | 6.750 | 6.870 | 6.650 | 6.820 | 6.820 | 10,580,700 |
| 2026-10-12 | 7.110 | 7.180 | 6.770 | 6.800 | 6.800 | 12,573,400 |
| 2026-10-09 | 7.130 | 7.160 | 6.960 | 7.110 | 7.110 | 10,346,400 |
| 2026-10-08 | 7.030 | 7.220 | 6.970 | 7.100 | 7.100 | 13,259,700 |
| 2026-09-30 | 6.950 | 7.050 | 6.880 | 7.030 | 7.030 | 6,871,800 |
| 2026-09-29 | 6.840 | 6.970 | 6.800 | 6.910 | 6.910 | 7,490,503 |
| 2026-09-28 | 7.090 | 7.090 | 6.780 | 6.850 | 6.850 | 8,878,000 |
| 2026-09-24 | 7.190 | 7.210 | 7.030 | 7.060 | 7.060 | 6,158,100 |
| 2026-09-23 | 7.280 | 7.280 | 7.180 | 7.260 | 7.229 | 6,637,215 |
| 2026-09-22 | 7.310 | 7.320 | 7.170 | 7.220 | 7.189 | 8,657,200 |
| 2026-09-21 | 7.210 | 7.290 | 7.180 | 7.280 | 7.249 | 8,958,300 |
| 2026-09-18 | 7.130 | 7.330 | 7.110 | 7.190 | 7.159 | 12,004,815 |
| 2026-09-17 | 7.020 | 7.080 | 6.870 | 7.060 | 7.030 | 11,421,200 |
| 2026-09-16 | 7.090 | 7.140 | 7.010 | 7.090 | 7.060 | 13,804,200 |
| 2026-09-15 | 7.200 | 7.240 | 7.070 | 7.080 | 7.050 | 8,969,300 |
| 2026-09-14 | 7.170 | 7.310 | 7.100 | 7.260 | 7.229 | 9,518,900 |
| 2026-09-11 | 7.380 | 7.500 | 7.160 | 7.200 | 7.169 | 18,652,863 |
| 2026-09-10 | 7.640 | 7.710 | 7.470 | 7.490 | 7.458 | 11,728,600 |
| 2026-09-09 | 7.500 | 7.760 | 7.440 | 7.690 | 7.657 | 19,639,472 |
| 2026-09-08 | 7.280 | 7.530 | 7.230 | 7.520 | 7.488 | 17,597,248 |
| 2026-09-07 | 7.250 | 7.300 | 7.120 | 7.240 | 7.209 | 10,359,500 |
| 2026-09-04 | 7.350 | 7.410 | 7.220 | 7.240 | 7.209 | 13,209,048 |
| 2026-09-03 | 7.370 | 7.410 | 7.250 | 7.270 | 7.239 | 9,068,700 |
| 2026-09-02 | 7.340 | 7.350 | 7.160 | 7.330 | 7.299 | 13,942,100 |
| 2026-09-01 | 7.430 | 7.560 | 7.400 | 7.420 | 7.388 | 13,274,100 |
| 2026-08-31 | 7.430 | 7.440 | 7.220 | 7.410 | 7.378 | 16,367,200 |
| 2026-08-28 | 7.390 | 7.580 | 7.350 | 7.540 | 7.508 | 17,218,300 |
| 2026-08-27 | 7.440 | 7.510 | 7.390 | 7.420 | 7.388 | 14,307,500 |
| 2026-08-26 | 7.300 | 7.620 | 7.300 | 7.510 | 7.478 | 26,401,064 |
| 2026-08-25 | 7.390 | 7.450 | 7.200 | 7.270 | 7.239 | 16,759,022 |
| 2026-08-24 | 7.480 | 7.500 | 7.350 | 7.420 | 7.388 | 11,821,000 |
| 2026-08-21 | 7.290 | 7.470 | 7.170 | 7.450 | 7.418 | 11,731,041 |
| 2026-08-20 | 7.370 | 7.480 | 7.230 | 7.310 | 7.279 | 11,966,536 |
| 2026-08-19 | 7.390 | 7.460 | 7.280 | 7.320 | 7.289 | 10,677,200 |
| 2026-08-18 | 7.510 | 7.600 | 7.370 | 7.430 | 7.398 | 14,023,700 |
| 2026-08-17 | 7.210 | 7.700 | 7.190 | 7.560 | 7.528 | 28,324,115 |
| 2026-08-14 | 7.130 | 7.220 | 7.060 | 7.170 | 7.139 | 9,045,500 |
| 2026-08-13 | 7.380 | 7.450 | 7.100 | 7.130 | 7.100 | 14,955,400 |
| 2026-08-12 | 7.180 | 7.280 | 7.170 | 7.250 | 7.219 | 9,587,875 |
| 2026-08-11 | 7.360 | 7.390 | 7.180 | 7.200 | 7.169 | 14,576,686 |
| 2026-08-10 | 7.110 | 7.620 | 7.100 | 7.360 | 7.329 | 19,906,982 |
| 2026-08-07 | 7.010 | 7.110 | 6.970 | 7.070 | 7.040 | 11,682,500 |
| 2026-08-06 | 7.150 | 7.190 | 6.930 | 7.020 | 6.990 | 14,340,382 |
| 2026-08-05 | 6.940 | 7.160 | 6.910 | 7.050 | 7.020 | 16,961,400 |
| 2026-08-04 | 7.010 | 7.030 | 6.870 | 6.940 | 6.910 | 10,840,400 |
| 2026-08-03 | 6.800 | 6.990 | 6.760 | 6.920 | 6.891 | 10,988,800 |
| 2026-07-31 | 6.740 | 6.810 | 6.700 | 6.800 | 6.771 | 11,690,132 |
| 2026-07-30 | 6.780 | 6.860 | 6.700 | 6.710 | 6.681 | 14,480,069 |
| 2026-07-29 | 6.780 | 6.840 | 6.720 | 6.780 | 6.751 | 13,827,617 |
| 2026-07-28 | 6.700 | 6.800 | 6.670 | 6.790 | 6.761 | 14,166,465 |
| 2026-07-27 | 6.560 | 6.780 | 6.480 | 6.750 | 6.721 | 17,183,200 |
| 2026-07-24 | 6.650 | 6.670 | 6.410 | 6.460 | 6.432 | 13,836,002 |
| 2026-07-23 | 6.620 | 6.800 | 6.520 | 6.750 | 6.721 | 17,992,963 |
| 2026-07-22 | 6.360 | 6.770 | 6.360 | 6.680 | 6.652 | 20,902,697 |
| 2026-07-21 | 6.450 | 6.460 | 6.260 | 6.440 | 6.413 | 16,770,300 |
| 2026-07-20 | 6.550 | 6.620 | 6.270 | 6.410 | 6.383 | 18,097,144 |
Page 1 of 1 · 60 trading days
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.