Baotou Dongbao Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.330	5.360	5.290	5.330	5.317	5,912,900
2026-04-20	5.300	5.350	5.230	5.340	5.327	6,150,900
2026-04-17	5.400	5.410	5.260	5.300	5.288	9,783,400
2026-04-16	5.320	5.420	5.290	5.400	5.387	10,652,304
2026-04-15	5.350	5.400	5.270	5.340	5.327	12,132,700
2026-04-14	5.330	5.350	5.240	5.310	5.298	12,361,195
2026-04-13	5.440	5.450	5.270	5.310	5.298	20,303,800
2026-04-10	5.800	5.880	5.490	5.490	5.477	27,507,660
2026-04-09	5.550	5.580	5.360	5.360	5.347	9,771,800
2026-04-08	5.540	5.570	5.490	5.560	5.547	9,349,215
2026-04-07	5.260	5.460	5.210	5.450	5.437	10,650,000
2026-04-03	5.500	5.520	5.220	5.270	5.258	12,108,300
2026-04-02	5.550	5.640	5.450	5.510	5.497	10,874,700
2026-04-01	5.520	5.610	5.480	5.590	5.577	10,517,400
2026-03-31	5.590	5.650	5.430	5.460	5.447	9,945,120
2026-03-30	5.600	5.670	5.470	5.590	5.577	9,924,100
2026-03-27	5.460	5.650	5.390	5.650	5.637	9,594,000
2026-03-26	5.480	5.600	5.420	5.480	5.467	12,533,100
2026-03-25	5.410	5.500	5.390	5.450	5.437	8,907,417
2026-03-24	5.250	5.410	5.170	5.390	5.377	10,915,585
2026-03-23	5.450	5.460	5.120	5.140	5.128	12,815,112
2026-03-20	5.750	5.780	5.510	5.530	5.517	8,282,911
2026-03-19	5.860	5.920	5.680	5.720	5.707	6,721,041
2026-03-18	5.820	5.920	5.780	5.890	5.876	5,254,900
2026-03-17	5.970	5.990	5.810	5.830	5.816	7,518,902
2026-03-16	5.960	6.040	5.920	5.960	5.946	8,821,300
2026-03-13	6.020	6.080	5.940	5.950	5.936	9,508,400
2026-03-12	5.970	6.040	5.930	5.950	5.936	7,160,641
2026-03-11	6.020	6.030	5.920	5.960	5.946	6,299,902
2026-03-10	5.900	6.040	5.860	6.020	6.006	11,152,043
2026-03-09	5.850	5.890	5.790	5.840	5.826	8,632,700
2026-03-06	5.760	5.950	5.710	5.910	5.896	12,280,000
2026-03-05	5.790	5.870	5.720	5.760	5.746	9,571,764
2026-03-04	5.690	5.780	5.620	5.690	5.677	8,267,411
2026-03-03	5.940	5.970	5.680	5.700	5.687	12,796,487
2026-03-02	6.060	6.240	5.860	5.900	5.886	13,194,702
2026-02-27	6.140	6.160	6.050	6.110	6.096	8,930,600
2026-02-26	6.230	6.290	6.100	6.130	6.116	10,441,504
2026-02-25	6.280	6.310	6.210	6.230	6.215	10,675,004
2026-02-24	6.180	6.280	6.160	6.260	6.245	8,515,288
2026-02-13	6.200	6.250	6.150	6.150	6.136	8,762,300
2026-02-12	6.220	6.250	6.120	6.220	6.205	11,510,400
2026-02-11	6.240	6.360	6.190	6.260	6.245	10,670,112
2026-02-10	6.150	6.330	6.100	6.250	6.235	13,097,900
2026-02-09	6.200	6.220	6.130	6.140	6.126	10,601,100
2026-02-06	6.150	6.250	6.110	6.140	6.126	10,476,804
2026-02-05	6.260	6.380	6.140	6.150	6.136	11,461,500
2026-02-04	6.230	6.310	6.160	6.280	6.265	9,038,500
2026-02-03	6.110	6.290	6.100	6.250	6.235	10,978,200
2026-02-02	6.110	6.260	6.050	6.050	6.036	9,648,900
2026-01-30	6.120	6.240	6.080	6.150	6.136	11,548,584
2026-01-29	6.150	6.230	6.070	6.100	6.086	13,690,200
2026-01-28	6.370	6.370	6.170	6.190	6.175	13,969,700
2026-01-27	6.450	6.450	6.200	6.370	6.355	13,639,100
2026-01-26	6.390	6.540	6.250	6.490	6.475	20,502,900
2026-01-23	6.500	6.510	6.370	6.400	6.385	12,627,500
2026-01-22	6.400	6.600	6.320	6.500	6.485	17,689,900
2026-01-21	6.100	6.460	6.040	6.420	6.405	24,804,440
2026-01-20	6.180	6.210	6.080	6.130	6.116	13,542,894
2026-01-19	6.170	6.330	6.160	6.180	6.165	15,052,400

← NewerPage 3 of 5 · 243 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.