Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.880 | 5.090 | 4.880 | 5.080 | 5.023 | 11,549,775 |
| 2024-04-26 | 4.840 | 4.920 | 4.810 | 4.900 | 4.846 | 6,509,827 |
| 2024-04-25 | 4.810 | 4.880 | 4.780 | 4.860 | 4.806 | 5,175,600 |
| 2024-04-24 | 4.800 | 4.840 | 4.730 | 4.830 | 4.776 | 7,038,876 |
| 2024-04-23 | 4.750 | 4.910 | 4.740 | 4.880 | 4.826 | 5,575,000 |
| 2024-04-22 | 4.700 | 4.770 | 4.640 | 4.750 | 4.697 | 3,938,227 |
| 2024-04-19 | 4.770 | 4.800 | 4.710 | 4.730 | 4.677 | 3,922,827 |
| 2024-04-18 | 4.810 | 4.840 | 4.730 | 4.770 | 4.717 | 5,224,900 |
| 2024-04-17 | 4.650 | 4.880 | 4.630 | 4.800 | 4.747 | 7,964,029 |
| 2024-04-16 | 4.860 | 4.900 | 4.590 | 4.590 | 4.539 | 8,599,529 |
| 2024-04-15 | 5.070 | 5.180 | 4.750 | 4.860 | 4.806 | 11,074,924 |
| 2024-04-12 | 5.160 | 5.190 | 5.070 | 5.100 | 5.043 | 6,059,200 |
| 2024-04-11 | 5.120 | 5.190 | 5.030 | 5.150 | 5.093 | 5,196,400 |
| 2024-04-10 | 5.180 | 5.250 | 5.100 | 5.160 | 5.103 | 6,978,200 |
| 2024-04-09 | 5.060 | 5.250 | 5.060 | 5.230 | 5.172 | 7,900,044 |
| 2024-04-08 | 5.270 | 5.270 | 5.070 | 5.070 | 5.014 | 9,917,951 |
| 2024-04-03 | 5.240 | 5.340 | 5.220 | 5.300 | 5.241 | 10,488,402 |
| 2024-04-02 | 5.260 | 5.280 | 5.210 | 5.240 | 5.182 | 7,794,283 |
| 2024-04-01 | 5.170 | 5.260 | 5.130 | 5.260 | 5.201 | 12,011,202 |
| 2024-03-29 | 5.140 | 5.170 | 5.080 | 5.140 | 5.083 | 5,255,802 |
| 2024-03-28 | 5.030 | 5.160 | 4.900 | 5.160 | 5.103 | 14,456,300 |
| 2024-03-27 | 5.090 | 5.430 | 5.060 | 5.130 | 5.073 | 17,918,800 |
| 2024-03-26 | 5.050 | 5.100 | 4.970 | 5.090 | 5.033 | 6,939,975 |
| 2024-03-25 | 5.050 | 5.140 | 5.010 | 5.010 | 4.954 | 7,653,000 |
| 2024-03-22 | 5.170 | 5.210 | 5.080 | 5.100 | 5.043 | 9,884,780 |
| 2024-03-21 | 5.230 | 5.250 | 5.130 | 5.210 | 5.152 | 10,114,700 |
| 2024-03-20 | 5.140 | 5.250 | 5.140 | 5.230 | 5.172 | 10,327,920 |
| 2024-03-19 | 5.210 | 5.220 | 5.160 | 5.160 | 5.103 | 9,466,900 |
| 2024-03-18 | 5.150 | 5.210 | 5.100 | 5.200 | 5.142 | 12,084,744 |
| 2024-03-15 | 5.050 | 5.140 | 5.040 | 5.130 | 5.073 | 9,735,280 |
| 2024-03-14 | 5.180 | 5.280 | 5.060 | 5.110 | 5.053 | 13,407,900 |
| 2024-03-13 | 5.180 | 5.210 | 5.120 | 5.160 | 5.103 | 11,628,800 |
| 2024-03-12 | 5.090 | 5.250 | 5.070 | 5.240 | 5.182 | 18,458,300 |
| 2024-03-11 | 5.080 | 5.090 | 5.030 | 5.090 | 5.033 | 10,371,920 |
| 2024-03-08 | 5.000 | 5.120 | 4.990 | 5.040 | 4.984 | 11,629,100 |
| 2024-03-07 | 5.150 | 5.170 | 5.020 | 5.020 | 4.964 | 15,437,649 |
| 2024-03-06 | 5.090 | 5.160 | 5.040 | 5.150 | 5.093 | 14,373,402 |
| 2024-03-05 | 5.260 | 5.270 | 5.060 | 5.100 | 5.043 | 26,326,402 |
| 2024-03-04 | 5.360 | 5.490 | 5.310 | 5.330 | 5.271 | 27,239,800 |
| 2024-03-01 | 5.710 | 5.790 | 5.450 | 5.500 | 5.439 | 45,001,800 |
| 2024-02-29 | 5.600 | 6.050 | 5.310 | 5.920 | 5.854 | 75,622,432 |
| 2024-02-28 | 5.880 | 6.010 | 5.500 | 6.010 | 5.943 | 70,983,778 |
| 2024-02-27 | 4.910 | 5.010 | 4.810 | 5.010 | 4.954 | 5,611,715 |
| 2024-02-26 | 4.860 | 5.070 | 4.820 | 4.910 | 4.855 | 8,598,202 |
| 2024-02-23 | 4.640 | 4.860 | 4.640 | 4.860 | 4.806 | 9,013,824 |
| 2024-02-22 | 4.570 | 4.650 | 4.510 | 4.630 | 4.579 | 7,270,502 |
| 2024-02-21 | 4.460 | 4.660 | 4.400 | 4.510 | 4.460 | 8,878,594 |
| 2024-02-20 | 4.370 | 4.490 | 4.290 | 4.460 | 4.410 | 6,718,202 |
| 2024-02-19 | 4.320 | 4.510 | 4.320 | 4.410 | 4.361 | 14,341,992 |
| 2024-02-08 | 3.810 | 4.300 | 3.720 | 4.300 | 4.252 | 17,817,336 |
| 2024-02-07 | 4.030 | 4.100 | 3.760 | 3.840 | 3.797 | 16,469,464 |
| 2024-02-06 | 3.810 | 4.170 | 3.630 | 4.030 | 3.985 | 15,172,585 |
| 2024-02-05 | 4.410 | 4.410 | 3.770 | 3.910 | 3.867 | 15,655,920 |
| 2024-02-02 | 4.770 | 4.840 | 4.290 | 4.440 | 4.391 | 9,652,770 |
| 2024-02-01 | 4.820 | 4.900 | 4.690 | 4.760 | 4.707 | 7,368,000 |
| 2024-01-31 | 5.080 | 5.180 | 4.850 | 4.870 | 4.816 | 8,501,900 |
| 2024-01-30 | 5.270 | 5.330 | 5.130 | 5.140 | 5.083 | 4,185,400 |
| 2024-01-29 | 5.520 | 5.550 | 5.320 | 5.330 | 5.271 | 4,914,900 |
| 2024-01-26 | 5.500 | 5.610 | 5.480 | 5.520 | 5.459 | 5,204,653 |
| 2024-01-25 | 5.360 | 5.490 | 5.260 | 5.470 | 5.409 | 6,535,692 |
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.