Baotou Dongbao Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.520	6.620	6.450	6.610	6.510	6,468,880
2023-04-28	6.590	6.590	6.430	6.520	6.421	6,235,800
2023-04-27	6.390	6.550	6.360	6.540	6.441	6,478,800
2023-04-26	6.240	6.440	6.220	6.390	6.293	7,214,600
2023-04-25	6.340	6.370	6.120	6.180	6.087	5,707,598
2023-04-24	6.300	6.420	6.210	6.340	6.244	4,740,900
2023-04-21	6.410	6.510	6.270	6.310	6.215	4,999,600
2023-04-20	6.500	6.540	6.400	6.420	6.323	4,698,600
2023-04-19	6.590	6.600	6.490	6.520	6.421	4,649,600
2023-04-18	6.700	6.730	6.570	6.590	6.490	4,766,200
2023-04-17	6.640	6.710	6.550	6.700	6.599	6,923,916
2023-04-14	6.700	6.770	6.650	6.660	6.559	5,282,700
2023-04-13	6.630	6.720	6.570	6.700	6.599	5,379,600
2023-04-12	6.620	6.680	6.600	6.630	6.530	3,873,700
2023-04-11	6.640	6.670	6.590	6.650	6.549	3,940,108
2023-04-10	6.800	6.800	6.620	6.640	6.540	7,706,203
2023-04-07	6.740	6.810	6.720	6.800	6.697	7,445,800
2023-04-06	6.590	6.790	6.590	6.740	6.638	7,850,800
2023-04-04	6.690	6.690	6.600	6.640	6.540	5,027,700
2023-04-03	6.660	6.720	6.640	6.690	6.589	5,232,999
2023-03-31	6.520	6.680	6.520	6.670	6.569	6,214,902
2023-03-30	6.690	6.720	6.530	6.550	6.451	8,135,100
2023-03-29	6.580	6.680	6.490	6.670	6.569	9,821,500
2023-03-28	6.750	6.750	6.580	6.590	6.490	6,629,200
2023-03-27	6.670	6.720	6.630	6.700	6.599	5,007,400
2023-03-24	6.720	6.760	6.620	6.660	6.559	7,010,100
2023-03-23	6.790	6.800	6.650	6.730	6.628	11,378,240
2023-03-22	6.910	7.000	6.780	6.810	6.707	12,789,327
2023-03-21	6.810	6.870	6.770	6.870	6.766	7,365,996
2023-03-20	6.870	6.940	6.750	6.790	6.687	7,662,300
2023-03-17	7.020	7.100	6.880	6.910	6.805	7,626,980
2023-03-16	7.090	7.140	6.970	7.000	6.894	5,693,736
2023-03-15	7.090	7.200	7.090	7.130	7.022	5,891,000
2023-03-14	7.040	7.130	6.920	7.070	6.963	6,532,600
2023-03-13	7.090	7.130	6.870	7.040	6.933	8,409,608
2023-03-10	7.120	7.170	7.050	7.140	7.032	6,029,916
2023-03-09	7.170	7.190	7.130	7.170	7.062	3,822,802
2023-03-08	7.110	7.170	7.090	7.160	7.052	5,297,155
2023-03-07	7.330	7.350	7.100	7.110	7.002	8,302,633
2023-03-06	7.330	7.350	7.270	7.330	7.219	3,811,700
2023-03-03	7.370	7.400	7.280	7.310	7.199	5,373,900
2023-03-02	7.420	7.440	7.320	7.340	7.229	8,772,600
2023-03-01	7.490	7.500	7.370	7.460	7.347	6,567,402
2023-02-28	7.370	7.470	7.350	7.470	7.357	5,531,800
2023-02-27	7.470	7.530	7.360	7.390	7.278	7,205,000
2023-02-24	7.580	7.580	7.430	7.470	7.357	10,214,462
2023-02-23	7.470	7.610	7.470	7.570	7.455	13,186,716
2023-02-22	7.470	7.560	7.420	7.510	7.396	7,936,400
2023-02-21	7.440	7.510	7.410	7.490	7.377	6,957,500
2023-02-20	7.450	7.490	7.280	7.460	7.347	9,293,700
2023-02-17	7.310	7.530	7.290	7.420	7.308	12,588,200
2023-02-16	7.470	7.580	7.250	7.320	7.209	11,613,139
2023-02-15	7.500	7.540	7.450	7.500	7.387	8,208,037
2023-02-14	7.520	7.530	7.430	7.490	7.377	6,671,075
2023-02-13	7.370	7.500	7.350	7.480	7.367	9,923,696
2023-02-10	7.400	7.440	7.310	7.370	7.258	8,215,500
2023-02-09	7.210	7.420	7.170	7.400	7.288	12,100,800
2023-02-08	7.280	7.300	7.200	7.210	7.101	6,702,500
2023-02-07	7.260	7.300	7.200	7.270	7.160	6,748,996
2023-02-06	7.320	7.370	7.230	7.240	7.130	7,594,449

← NewerPage 15 of 21 · 1,218 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.