Baotou Dongbao Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.450	6.490	6.380	6.390	6.319	12,005,999
2023-07-28	6.630	6.660	6.600	6.650	6.576	8,931,899
2023-07-27	6.730	6.750	6.610	6.640	6.566	7,551,098
2023-07-26	6.660	6.700	6.640	6.680	6.606	5,204,100
2023-07-25	6.730	6.750	6.640	6.670	6.596	7,617,002
2023-07-24	6.650	6.800	6.590	6.720	6.645	7,499,344
2023-07-21	6.620	6.690	6.610	6.650	6.576	5,432,320
2023-07-20	6.630	6.760	6.560	6.640	6.566	10,815,575
2023-07-19	6.450	6.660	6.380	6.640	6.566	13,451,520
2023-07-18	6.300	6.450	6.290	6.410	6.339	4,934,870
2023-07-17	6.270	6.320	6.220	6.320	6.250	2,485,822
2023-07-14	6.330	6.330	6.270	6.280	6.210	1,998,558
2023-07-13	6.300	6.330	6.260	6.300	6.230	2,790,958
2023-07-12	6.270	6.340	6.230	6.270	6.200	5,188,615
2023-07-11	6.190	6.250	6.160	6.240	6.171	2,082,600
2023-07-10	6.200	6.240	6.130	6.180	6.111	2,432,600
2023-07-07	6.200	6.210	6.120	6.170	6.101	2,297,502
2023-07-06	6.210	6.220	6.150	6.180	6.111	2,486,600
2023-07-05	6.220	6.270	6.190	6.230	6.161	3,065,006
2023-07-04	6.210	6.230	6.170	6.220	6.151	2,897,600
2023-07-03	6.150	6.220	6.140	6.210	6.141	3,660,800
2023-06-30	6.060	6.180	6.050	6.160	6.091	3,539,535
2023-06-29	5.980	6.080	5.980	6.060	5.993	2,908,520
2023-06-28	6.040	6.050	5.900	6.010	5.943	2,728,920
2023-06-27	5.940	6.070	5.900	6.040	5.973	2,843,200
2023-06-26	5.990	5.990	5.880	5.920	5.854	4,079,200
2023-06-21	6.120	6.150	5.980	5.990	5.923	5,458,035
2023-06-20	6.210	6.220	6.130	6.140	6.072	3,044,135
2023-06-19	6.280	6.290	6.190	6.200	6.131	2,615,035
2023-06-16	6.200	6.270	6.200	6.270	6.200	2,767,900
2023-06-15	6.210	6.240	6.140	6.230	6.161	3,363,400
2023-06-14	6.250	6.250	6.160	6.180	6.111	4,262,800
2023-06-13	6.250	6.270	6.230	6.260	6.190	2,447,602
2023-06-12	6.280	6.280	6.200	6.270	6.200	2,755,602
2023-06-09	6.250	6.300	6.240	6.280	6.210	2,685,584
2023-06-08	6.250	6.310	6.210	6.240	6.171	3,631,800
2023-06-07	6.320	6.340	6.260	6.260	6.190	3,101,200
2023-06-06	6.520	6.520	6.320	6.320	6.250	5,096,404
2023-06-05	6.480	6.530	6.430	6.510	6.438	3,534,100
2023-06-02	6.530	6.540	6.470	6.490	6.418	3,672,820
2023-06-01	6.560	6.590	6.490	6.520	6.447	3,197,616
2023-05-31	6.520	6.600	6.510	6.550	6.477	3,440,801
2023-05-30	6.530	6.590	6.480	6.550	6.477	2,964,960
2023-05-29	6.470	6.610	6.450	6.560	6.487	4,335,797
2023-05-26	6.480	6.500	6.380	6.490	6.418	3,462,903
2023-05-25	6.550	6.580	6.410	6.480	6.408	4,582,313
2023-05-24	6.540	6.590	6.410	6.550	6.477	5,099,978
2023-05-23	6.540	6.620	6.500	6.530	6.457	5,418,400
2023-05-22	6.490	6.530	6.450	6.520	6.447	4,390,138
2023-05-19	6.420	6.490	6.340	6.460	6.388	3,827,135
2023-05-18	6.480	6.490	6.390	6.420	6.323	3,255,293
2023-05-17	6.400	6.460	6.350	6.450	6.352	3,827,398
2023-05-16	6.440	6.440	6.350	6.400	6.303	3,180,579
2023-05-15	6.270	6.410	6.250	6.400	6.303	3,507,100
2023-05-12	6.310	6.360	6.270	6.270	6.175	2,872,500
2023-05-11	6.340	6.380	6.310	6.350	6.254	2,910,700
2023-05-10	6.250	6.360	6.250	6.330	6.234	2,937,190
2023-05-09	6.440	6.470	6.280	6.290	6.195	5,130,900
2023-05-08	6.450	6.490	6.400	6.470	6.372	4,379,600
2023-05-05	6.560	6.590	6.450	6.470	6.372	4,633,300

← NewerPage 14 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.