Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.440 | 4.490 | 4.370 | 4.460 | 4.430 | 2,887,800 |
| 2024-07-24 | 4.570 | 4.570 | 4.380 | 4.400 | 4.370 | 4,560,100 |
| 2024-07-23 | 4.650 | 4.670 | 4.560 | 4.560 | 4.529 | 2,746,400 |
| 2024-07-22 | 4.650 | 4.680 | 4.620 | 4.650 | 4.619 | 2,210,600 |
| 2024-07-19 | 4.650 | 4.690 | 4.620 | 4.650 | 4.619 | 2,474,100 |
| 2024-07-18 | 4.650 | 4.680 | 4.580 | 4.660 | 4.628 | 2,866,600 |
| 2024-07-17 | 4.700 | 4.720 | 4.640 | 4.660 | 4.628 | 2,003,730 |
| 2024-07-16 | 4.690 | 4.720 | 4.650 | 4.690 | 4.658 | 1,930,930 |
| 2024-07-15 | 4.780 | 4.790 | 4.690 | 4.700 | 4.668 | 2,218,200 |
| 2024-07-12 | 4.750 | 4.840 | 4.750 | 4.780 | 4.748 | 3,328,700 |
| 2024-07-11 | 4.680 | 4.800 | 4.680 | 4.770 | 4.738 | 4,642,102 |
| 2024-07-10 | 4.630 | 4.700 | 4.590 | 4.610 | 4.579 | 2,852,700 |
| 2024-07-09 | 4.650 | 4.680 | 4.480 | 4.680 | 4.648 | 4,849,926 |
| 2024-07-08 | 4.700 | 4.730 | 4.630 | 4.650 | 4.619 | 2,916,000 |
| 2024-07-05 | 4.620 | 4.730 | 4.560 | 4.730 | 4.698 | 2,637,000 |
| 2024-07-04 | 4.730 | 4.750 | 4.610 | 4.630 | 4.599 | 3,747,800 |
| 2024-07-03 | 4.780 | 4.830 | 4.730 | 4.740 | 4.708 | 3,269,600 |
| 2024-07-02 | 4.770 | 4.850 | 4.740 | 4.820 | 4.787 | 3,684,500 |
| 2024-07-01 | 4.740 | 4.790 | 4.680 | 4.770 | 4.738 | 3,178,900 |
| 2024-06-28 | 4.660 | 4.770 | 4.660 | 4.710 | 4.678 | 3,587,400 |
| 2024-06-27 | 4.770 | 4.780 | 4.660 | 4.670 | 4.638 | 4,673,400 |
| 2024-06-26 | 4.680 | 4.810 | 4.650 | 4.800 | 4.768 | 5,000,600 |
| 2024-06-25 | 4.740 | 4.800 | 4.640 | 4.700 | 4.668 | 5,919,525 |
| 2024-06-24 | 5.070 | 5.080 | 4.740 | 4.750 | 4.718 | 10,434,985 |
| 2024-06-21 | 5.140 | 5.170 | 5.030 | 5.120 | 5.085 | 8,711,900 |
| 2024-06-20 | 4.950 | 5.180 | 4.930 | 5.170 | 5.135 | 14,150,385 |
| 2024-06-19 | 4.970 | 5.000 | 4.910 | 4.980 | 4.946 | 3,862,400 |
| 2024-06-18 | 4.890 | 4.990 | 4.890 | 4.970 | 4.936 | 4,589,899 |
| 2024-06-17 | 4.840 | 4.930 | 4.760 | 4.930 | 4.897 | 3,678,500 |
| 2024-06-14 | 4.830 | 4.950 | 4.800 | 4.880 | 4.847 | 4,206,000 |
| 2024-06-13 | 4.910 | 4.910 | 4.780 | 4.790 | 4.758 | 6,143,900 |
| 2024-06-12 | 4.910 | 4.960 | 4.880 | 4.910 | 4.877 | 5,974,100 |
| 2024-06-11 | 4.860 | 4.940 | 4.810 | 4.910 | 4.877 | 4,944,300 |
| 2024-06-07 | 4.700 | 4.960 | 4.700 | 4.950 | 4.916 | 9,418,300 |
| 2024-06-06 | 4.820 | 4.880 | 4.630 | 4.670 | 4.638 | 7,707,827 |
| 2024-06-05 | 4.880 | 4.910 | 4.820 | 4.840 | 4.807 | 3,735,600 |
| 2024-06-04 | 4.900 | 4.910 | 4.820 | 4.880 | 4.847 | 5,879,400 |
| 2024-06-03 | 5.060 | 5.070 | 4.890 | 4.940 | 4.907 | 8,211,900 |
| 2024-05-31 | 5.030 | 5.120 | 5.000 | 5.080 | 5.046 | 5,978,600 |
| 2024-05-30 | 5.060 | 5.140 | 5.020 | 5.020 | 4.964 | 5,693,100 |
| 2024-05-29 | 5.060 | 5.120 | 5.040 | 5.080 | 5.023 | 5,414,300 |
| 2024-05-28 | 5.130 | 5.130 | 5.060 | 5.060 | 5.004 | 5,584,299 |
| 2024-05-27 | 5.130 | 5.150 | 5.010 | 5.130 | 5.073 | 9,521,500 |
| 2024-05-24 | 5.150 | 5.220 | 5.090 | 5.120 | 5.063 | 9,850,400 |
| 2024-05-23 | 5.320 | 5.340 | 5.120 | 5.160 | 5.103 | 20,911,400 |
| 2024-05-22 | 5.460 | 5.600 | 5.380 | 5.400 | 5.340 | 24,448,884 |
| 2024-05-21 | 5.410 | 5.420 | 5.270 | 5.310 | 5.251 | 13,781,100 |
| 2024-05-20 | 5.360 | 5.490 | 5.330 | 5.430 | 5.370 | 17,038,500 |
| 2024-05-17 | 5.360 | 5.400 | 5.260 | 5.350 | 5.290 | 14,598,102 |
| 2024-05-16 | 5.380 | 5.440 | 5.330 | 5.370 | 5.310 | 17,284,660 |
| 2024-05-15 | 5.400 | 5.540 | 5.290 | 5.410 | 5.350 | 26,767,407 |
| 2024-05-14 | 5.440 | 5.570 | 5.370 | 5.440 | 5.379 | 32,118,434 |
| 2024-05-13 | 5.930 | 5.970 | 5.460 | 5.580 | 5.518 | 71,460,766 |
| 2024-05-10 | 5.660 | 6.730 | 5.640 | 6.250 | 6.180 | 95,763,377 |
| 2024-05-09 | 5.690 | 5.740 | 5.580 | 5.610 | 5.548 | 23,591,198 |
| 2024-05-08 | 5.580 | 5.950 | 5.540 | 5.770 | 5.706 | 38,036,795 |
| 2024-05-07 | 5.720 | 5.730 | 5.480 | 5.540 | 5.478 | 31,765,080 |
| 2024-05-06 | 5.330 | 5.930 | 5.240 | 5.730 | 5.666 | 41,078,985 |
| 2024-04-30 | 5.100 | 5.300 | 5.050 | 5.240 | 5.182 | 17,897,880 |
| 2024-04-29 | 4.880 | 5.090 | 4.880 | 5.080 | 5.023 | 11,549,775 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0120 CNY |
| 2025-06-17 | 0.0250 CNY |
| 2024-05-31 | 0.0220 CNY |
| 2023-05-19 | 0.0260 CNY |
| 2022-06-10 | 0.0060 CNY |
| 2020-06-17 | 0.0300 CNY |
| 2019-06-20 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.