Baotou Dongbao Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.260	5.300	5.130	5.260	5.201	7,907,321
2024-01-22	5.610	5.650	5.250	5.270	5.211	7,367,172
2024-01-19	5.700	5.750	5.630	5.650	5.587	5,166,272
2024-01-18	5.820	5.850	5.540	5.700	5.637	9,154,300
2024-01-17	5.990	6.000	5.840	5.840	5.775	4,455,200
2024-01-16	6.010	6.070	5.910	5.990	5.923	5,070,325
2024-01-15	6.060	6.090	5.980	6.030	5.963	4,241,700
2024-01-12	6.140	6.170	6.030	6.050	5.983	4,046,000
2024-01-11	6.070	6.150	6.070	6.140	6.072	4,722,092
2024-01-10	6.090	6.180	6.040	6.060	5.993	3,265,292
2024-01-09	6.060	6.150	6.020	6.110	6.042	4,364,600
2024-01-08	6.190	6.190	6.060	6.060	5.993	4,120,300
2024-01-05	6.260	6.310	6.160	6.190	6.121	4,361,100
2024-01-04	6.310	6.310	6.210	6.270	6.200	4,806,002
2024-01-03	6.300	6.400	6.240	6.300	6.230	5,620,800
2024-01-02	6.230	6.320	6.190	6.280	6.210	5,795,688
2023-12-29	6.090	6.230	6.090	6.230	6.161	5,093,400
2023-12-28	6.020	6.170	5.990	6.100	6.032	5,582,069
2023-12-27	5.970	6.060	5.920	6.050	5.983	5,020,000
2023-12-26	5.990	6.020	5.920	5.940	5.874	4,501,100
2023-12-25	6.000	6.040	5.950	5.980	5.913	5,054,700
2023-12-22	6.110	6.120	6.000	6.020	5.953	4,462,900
2023-12-21	6.080	6.120	5.970	6.100	6.032	4,902,860
2023-12-20	6.090	6.160	6.060	6.060	5.993	3,733,069
2023-12-19	6.150	6.150	6.020	6.110	6.042	3,844,800
2023-12-18	6.160	6.200	6.080	6.090	6.022	4,484,624
2023-12-15	6.200	6.230	6.150	6.160	6.091	4,318,200
2023-12-14	6.230	6.270	6.190	6.200	6.131	4,100,700
2023-12-13	6.200	6.330	6.170	6.200	6.131	5,989,600
2023-12-12	6.210	6.240	6.130	6.190	6.121	5,158,800
2023-12-11	6.200	6.250	6.140	6.200	6.131	5,953,600
2023-12-08	6.400	6.400	6.220	6.220	6.151	5,727,000
2023-12-07	6.450	6.490	6.340	6.370	6.299	5,455,796
2023-12-06	6.450	6.500	6.410	6.430	6.358	3,588,619
2023-12-05	6.510	6.560	6.410	6.430	6.358	4,478,400
2023-12-04	6.570	6.570	6.480	6.510	6.438	5,086,502
2023-12-01	6.560	6.600	6.530	6.570	6.497	3,767,500
2023-11-30	6.580	6.640	6.490	6.570	6.497	4,177,794
2023-11-29	6.640	6.660	6.570	6.580	6.507	3,741,067
2023-11-28	6.570	6.660	6.510	6.650	6.576	6,257,477
2023-11-27	6.720	6.720	6.550	6.570	6.497	6,935,110
2023-11-24	6.660	6.700	6.620	6.680	6.606	7,365,010
2023-11-23	6.590	6.660	6.570	6.650	6.576	4,131,000
2023-11-22	6.620	6.680	6.540	6.600	6.527	5,733,406
2023-11-21	6.650	6.660	6.600	6.620	6.546	4,399,400
2023-11-20	6.660	6.660	6.590	6.630	6.556	3,903,502
2023-11-17	6.540	6.630	6.530	6.620	6.546	3,649,220
2023-11-16	6.650	6.660	6.560	6.560	6.487	3,688,500
2023-11-15	6.660	6.720	6.600	6.650	6.576	6,544,100
2023-11-14	6.580	6.770	6.570	6.630	6.556	8,839,400
2023-11-13	6.550	6.560	6.450	6.530	6.457	4,205,600
2023-11-10	6.430	6.580	6.400	6.520	6.447	5,469,400
2023-11-09	6.580	6.610	6.450	6.470	6.398	5,017,390
2023-11-08	6.560	6.600	6.500	6.550	6.477	5,041,100
2023-11-07	6.600	6.650	6.520	6.540	6.467	7,649,278
2023-11-06	6.470	6.670	6.450	6.580	6.507	8,308,520
2023-11-03	6.490	6.590	6.470	6.470	6.398	8,290,824
2023-11-02	6.660	6.690	6.510	6.540	6.467	10,008,700
2023-11-01	6.510	6.710	6.430	6.680	6.606	18,158,916
2023-10-31	6.380	6.560	6.340	6.520	6.447	13,910,600

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.