Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.980 | 5.120 | 4.760 | 4.850 | 4.850 | 19,227,400 |
| 2026-07-17 | 5.290 | 5.380 | 4.980 | 5.030 | 5.030 | 19,258,801 |
| 2026-07-16 | 5.220 | 5.370 | 5.170 | 5.330 | 5.330 | 13,701,999 |
| 2026-07-15 | 5.190 | 5.380 | 5.150 | 5.260 | 5.260 | 16,476,699 |
| 2026-07-14 | 5.130 | 5.270 | 5.020 | 5.200 | 5.200 | 13,760,502 |
| 2026-07-13 | 5.250 | 5.300 | 5.090 | 5.180 | 5.180 | 13,189,600 |
| 2026-07-10 | 5.000 | 5.340 | 4.910 | 5.260 | 5.260 | 20,608,561 |
| 2026-07-09 | 5.030 | 5.120 | 4.880 | 5.000 | 5.000 | 10,865,406 |
| 2026-07-08 | 5.020 | 5.120 | 4.950 | 5.030 | 5.030 | 9,838,700 |
| 2026-07-07 | 5.090 | 5.100 | 4.970 | 5.020 | 5.020 | 10,421,100 |
| 2026-07-06 | 5.160 | 5.230 | 5.050 | 5.080 | 5.080 | 12,461,906 |
| 2026-07-03 | 5.260 | 5.280 | 5.100 | 5.190 | 5.190 | 12,391,638 |
| 2026-07-02 | 5.300 | 5.400 | 5.200 | 5.210 | 5.210 | 16,581,100 |
| 2026-07-01 | 5.290 | 5.430 | 5.230 | 5.360 | 5.360 | 18,106,301 |
| 2026-06-30 | 5.340 | 5.360 | 5.160 | 5.330 | 5.330 | 21,195,400 |
| 2026-06-29 | 5.330 | 5.460 | 5.230 | 5.400 | 5.400 | 19,279,100 |
| 2026-06-26 | 5.400 | 5.420 | 5.230 | 5.280 | 5.280 | 14,423,800 |
| 2026-06-25 | 5.540 | 5.560 | 5.340 | 5.440 | 5.440 | 17,676,318 |
| 2026-06-24 | 5.590 | 5.670 | 5.500 | 5.590 | 5.590 | 19,559,352 |
| 2026-06-23 | 5.360 | 5.750 | 5.360 | 5.640 | 5.640 | 29,464,699 |
| 2026-06-22 | 5.420 | 5.450 | 5.310 | 5.410 | 5.410 | 17,630,318 |
| 2026-06-18 | 5.310 | 5.670 | 5.230 | 5.470 | 5.470 | 25,202,600 |
| 2026-06-17 | 5.220 | 5.450 | 5.100 | 5.350 | 5.350 | 28,996,000 |
| 2026-06-16 | 5.420 | 5.480 | 5.140 | 5.190 | 5.190 | 32,392,301 |
| 2026-06-15 | 4.880 | 5.550 | 4.880 | 5.300 | 5.300 | 43,341,000 |
| 2026-06-12 | 4.750 | 4.840 | 4.660 | 4.830 | 4.830 | 7,493,700 |
| 2026-06-11 | 4.690 | 4.800 | 4.590 | 4.730 | 4.730 | 11,062,700 |
| 2026-06-10 | 4.750 | 4.780 | 4.660 | 4.730 | 4.730 | 6,525,900 |
| 2026-06-09 | 4.830 | 4.840 | 4.720 | 4.780 | 4.780 | 6,472,402 |
| 2026-06-08 | 4.860 | 4.950 | 4.740 | 4.790 | 4.790 | 10,789,303 |
| 2026-06-05 | 4.980 | 5.010 | 4.840 | 4.970 | 4.970 | 13,149,620 |
| 2026-06-04 | 4.980 | 5.020 | 4.850 | 4.920 | 4.920 | 12,078,850 |
| 2026-06-03 | 5.160 | 5.160 | 4.900 | 5.000 | 5.000 | 20,959,770 |
| 2026-06-02 | 5.350 | 5.360 | 5.080 | 5.160 | 5.160 | 15,109,900 |
| 2026-06-01 | 5.240 | 5.600 | 5.210 | 5.400 | 5.400 | 23,701,199 |
| 2026-05-29 | 5.040 | 5.420 | 5.010 | 5.250 | 5.250 | 22,886,301 |
| 2026-05-28 | 4.990 | 5.060 | 4.910 | 5.000 | 5.000 | 6,246,300 |
| 2026-05-27 | 5.090 | 5.100 | 4.920 | 4.970 | 4.970 | 8,198,300 |
| 2026-05-26 | 5.230 | 5.240 | 5.050 | 5.090 | 5.078 | 8,014,000 |
| 2026-05-25 | 5.250 | 5.290 | 5.150 | 5.250 | 5.238 | 6,137,500 |
| 2026-05-22 | 5.190 | 5.280 | 5.140 | 5.250 | 5.238 | 7,374,100 |
| 2026-05-21 | 5.310 | 5.400 | 5.150 | 5.150 | 5.138 | 8,653,000 |
| 2026-05-20 | 5.400 | 5.400 | 5.280 | 5.320 | 5.308 | 5,946,002 |
| 2026-05-19 | 5.330 | 5.420 | 5.320 | 5.410 | 5.397 | 7,518,716 |
| 2026-05-18 | 5.350 | 5.350 | 5.240 | 5.330 | 5.317 | 6,929,585 |
| 2026-05-15 | 5.470 | 5.480 | 5.310 | 5.350 | 5.337 | 8,783,600 |
| 2026-05-14 | 5.460 | 5.500 | 5.400 | 5.450 | 5.437 | 8,022,068 |
| 2026-05-13 | 5.470 | 5.510 | 5.440 | 5.460 | 5.447 | 6,857,100 |
| 2026-05-12 | 5.600 | 5.610 | 5.440 | 5.470 | 5.457 | 8,730,868 |
| 2026-05-11 | 5.600 | 5.620 | 5.520 | 5.610 | 5.597 | 8,649,200 |
| 2026-05-08 | 5.510 | 5.600 | 5.510 | 5.590 | 5.577 | 6,763,400 |
| 2026-05-07 | 5.600 | 5.620 | 5.510 | 5.510 | 5.497 | 9,629,000 |
| 2026-05-06 | 5.560 | 5.620 | 5.530 | 5.590 | 5.577 | 10,508,900 |
| 2026-04-30 | 5.540 | 5.610 | 5.510 | 5.560 | 5.547 | 8,665,200 |
| 2026-04-29 | 5.450 | 5.570 | 5.410 | 5.540 | 5.527 | 9,989,926 |
| 2026-04-28 | 5.430 | 5.510 | 5.400 | 5.440 | 5.427 | 10,519,202 |
| 2026-04-27 | 5.430 | 5.520 | 5.320 | 5.500 | 5.487 | 12,044,000 |
| 2026-04-24 | 5.320 | 5.490 | 5.320 | 5.450 | 5.437 | 17,517,300 |
| 2026-04-23 | 5.290 | 5.450 | 5.180 | 5.350 | 5.337 | 13,470,692 |
| 2026-04-22 | 5.290 | 5.310 | 5.250 | 5.290 | 5.278 | 7,597,100 |
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.