Baotou Dongbao Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.380	6.560	6.340	6.520	6.447	13,910,600
2023-10-30	6.240	6.410	6.210	6.380	6.309	7,465,500
2023-10-27	6.080	6.270	6.010	6.230	6.161	5,233,806
2023-10-26	6.000	6.100	5.930	6.090	6.022	4,055,200
2023-10-25	6.000	6.060	5.980	6.020	5.953	2,989,500
2023-10-24	5.830	6.010	5.810	5.990	5.923	4,158,925
2023-10-23	5.920	6.040	5.790	5.820	5.755	4,678,100
2023-10-20	6.000	6.050	5.970	5.980	5.913	3,750,672
2023-10-19	6.050	6.140	5.990	6.040	5.973	4,038,853
2023-10-18	6.250	6.260	6.100	6.130	6.062	4,788,192
2023-10-17	6.300	6.360	6.230	6.290	6.220	4,961,800
2023-10-16	6.430	6.480	6.320	6.360	6.289	4,664,300
2023-10-13	6.340	6.460	6.330	6.430	6.358	6,227,988
2023-10-12	6.280	6.430	6.280	6.400	6.329	7,430,187
2023-10-11	6.220	6.350	6.220	6.280	6.210	4,261,100
2023-10-10	6.280	6.320	6.210	6.220	6.151	3,850,902
2023-10-09	6.350	6.350	6.220	6.260	6.190	4,079,400
2023-09-28	6.320	6.360	6.280	6.310	6.240	4,047,759
2023-09-27	6.210	6.330	6.200	6.310	6.240	4,376,900
2023-09-26	6.300	6.300	6.220	6.230	6.161	3,090,100
2023-09-25	6.270	6.340	6.240	6.320	6.250	3,687,400
2023-09-22	6.190	6.280	6.160	6.280	6.210	3,820,600
2023-09-21	6.370	6.380	6.200	6.210	6.141	4,142,606
2023-09-20	6.240	6.360	6.240	6.280	6.210	3,104,800
2023-09-19	6.320	6.380	6.290	6.320	6.250	4,704,178
2023-09-18	6.330	6.380	6.270	6.350	6.279	5,612,100
2023-09-15	6.260	6.370	6.230	6.330	6.260	6,070,500
2023-09-14	6.240	6.250	6.180	6.220	6.151	3,761,900
2023-09-13	6.350	6.350	6.200	6.220	6.151	4,312,500
2023-09-12	6.280	6.370	6.220	6.340	6.269	6,778,298
2023-09-11	6.150	6.270	6.090	6.250	6.180	5,526,900
2023-09-08	6.130	6.170	6.100	6.140	6.072	2,097,500
2023-09-07	6.240	6.240	6.110	6.120	6.052	3,969,505
2023-09-06	6.240	6.270	6.190	6.220	6.151	3,904,214
2023-09-05	6.310	6.320	6.230	6.240	6.171	3,338,802
2023-09-04	6.240	6.320	6.200	6.320	6.250	4,697,700
2023-09-01	6.220	6.230	6.150	6.210	6.141	2,889,500
2023-08-31	6.200	6.250	6.110	6.220	6.151	4,815,300
2023-08-30	6.310	6.350	6.180	6.190	6.121	7,138,155
2023-08-29	6.340	6.350	6.220	6.330	6.260	5,837,276
2023-08-28	6.390	6.460	6.210	6.260	6.190	8,224,896
2023-08-25	6.150	6.300	6.100	6.180	6.111	5,144,800
2023-08-24	6.140	6.200	6.020	6.150	6.082	3,515,500
2023-08-23	6.130	6.210	6.020	6.140	6.072	4,928,420
2023-08-22	6.230	6.300	5.980	6.100	6.032	7,594,502
2023-08-21	6.190	6.330	6.160	6.230	6.161	4,246,700
2023-08-18	6.300	6.350	6.180	6.180	6.111	4,608,100
2023-08-17	6.250	6.330	6.190	6.320	6.250	3,678,900
2023-08-16	6.270	6.390	6.250	6.270	6.200	3,328,800
2023-08-15	6.300	6.360	6.250	6.290	6.220	2,987,800
2023-08-14	6.330	6.440	6.230	6.330	6.260	4,353,202
2023-08-11	6.380	6.490	6.360	6.370	6.299	5,536,920
2023-08-10	6.420	6.460	6.380	6.410	6.339	3,334,800
2023-08-09	6.330	6.450	6.300	6.420	6.349	5,241,102
2023-08-08	6.300	6.370	6.260	6.360	6.289	4,292,918
2023-08-07	6.370	6.400	6.220	6.250	6.180	5,703,560
2023-08-04	6.400	6.460	6.370	6.410	6.339	6,748,918
2023-08-03	6.300	6.600	6.300	6.480	6.408	11,755,702
2023-08-02	6.390	6.400	6.300	6.310	6.240	5,760,876
2023-08-01	6.420	6.450	6.360	6.410	6.339	4,956,538

← NewerPage 13 of 21 · 1,213 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.