Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.460 | 6.500 | 6.170 | 6.190 | 6.175 | 21,473,740 |
| 2026-01-15 | 6.450 | 6.610 | 6.400 | 6.440 | 6.425 | 19,946,304 |
| 2026-01-14 | 6.600 | 6.680 | 6.380 | 6.480 | 6.465 | 29,398,186 |
| 2026-01-13 | 6.670 | 6.820 | 6.500 | 6.630 | 6.614 | 42,648,218 |
| 2026-01-12 | 5.950 | 6.670 | 5.890 | 6.600 | 6.584 | 57,513,393 |
| 2026-01-09 | 6.020 | 6.050 | 5.870 | 5.950 | 5.936 | 20,040,125 |
| 2026-01-08 | 5.980 | 6.080 | 5.970 | 6.000 | 5.986 | 14,788,500 |
| 2026-01-07 | 6.150 | 6.170 | 5.980 | 5.990 | 5.976 | 25,457,100 |
| 2026-01-06 | 5.870 | 6.300 | 5.790 | 6.180 | 6.165 | 45,447,405 |
| 2026-01-05 | 5.840 | 5.960 | 5.520 | 5.850 | 5.836 | 41,495,394 |
| 2025-12-31 | 5.980 | 6.210 | 5.820 | 5.860 | 5.846 | 39,633,407 |
| 2025-12-30 | 5.840 | 5.850 | 5.700 | 5.820 | 5.806 | 15,021,900 |
| 2025-12-29 | 5.670 | 5.890 | 5.660 | 5.800 | 5.786 | 21,088,110 |
| 2025-12-26 | 5.730 | 5.750 | 5.640 | 5.690 | 5.677 | 8,537,600 |
| 2025-12-25 | 5.760 | 5.830 | 5.690 | 5.700 | 5.687 | 11,081,512 |
| 2025-12-24 | 5.510 | 5.760 | 5.510 | 5.700 | 5.687 | 12,960,694 |
| 2025-12-23 | 5.450 | 5.630 | 5.420 | 5.540 | 5.527 | 11,815,602 |
| 2025-12-22 | 5.540 | 5.540 | 5.420 | 5.460 | 5.447 | 5,484,500 |
| 2025-12-19 | 5.360 | 5.470 | 5.340 | 5.440 | 5.427 | 5,402,400 |
| 2025-12-18 | 5.250 | 5.390 | 5.240 | 5.350 | 5.337 | 9,196,900 |
| 2025-12-17 | 5.290 | 5.300 | 5.170 | 5.270 | 5.258 | 9,380,600 |
| 2025-12-16 | 5.390 | 5.390 | 5.270 | 5.280 | 5.268 | 7,473,002 |
| 2025-12-15 | 5.380 | 5.430 | 5.330 | 5.400 | 5.387 | 8,027,722 |
| 2025-12-12 | 5.480 | 5.520 | 5.380 | 5.390 | 5.377 | 9,590,700 |
| 2025-12-11 | 5.610 | 5.630 | 5.460 | 5.470 | 5.457 | 10,476,200 |
| 2025-12-10 | 5.660 | 5.700 | 5.600 | 5.600 | 5.587 | 11,138,600 |
| 2025-12-09 | 5.810 | 5.820 | 5.630 | 5.670 | 5.657 | 9,136,000 |
| 2025-12-08 | 5.740 | 5.840 | 5.740 | 5.820 | 5.806 | 9,983,540 |
| 2025-12-05 | 5.670 | 5.740 | 5.600 | 5.730 | 5.717 | 8,228,400 |
| 2025-12-04 | 5.720 | 5.780 | 5.650 | 5.700 | 5.687 | 8,875,600 |
| 2025-12-03 | 5.810 | 5.830 | 5.740 | 5.760 | 5.746 | 9,293,715 |
| 2025-12-02 | 5.720 | 5.850 | 5.670 | 5.800 | 5.786 | 9,374,102 |
| 2025-12-01 | 5.690 | 5.780 | 5.690 | 5.740 | 5.727 | 8,462,824 |
| 2025-11-28 | 5.670 | 5.720 | 5.650 | 5.700 | 5.687 | 6,919,400 |
| 2025-11-27 | 5.630 | 5.730 | 5.580 | 5.690 | 5.677 | 8,127,640 |
| 2025-11-26 | 5.690 | 5.820 | 5.640 | 5.660 | 5.647 | 20,161,902 |
| 2025-11-25 | 5.580 | 5.970 | 5.530 | 5.720 | 5.707 | 26,589,694 |
| 2025-11-24 | 5.490 | 5.570 | 5.450 | 5.540 | 5.527 | 8,196,400 |
| 2025-11-21 | 5.760 | 5.820 | 5.460 | 5.460 | 5.447 | 14,201,400 |
| 2025-11-20 | 5.890 | 5.890 | 5.750 | 5.790 | 5.776 | 6,872,026 |
| 2025-11-19 | 5.890 | 5.900 | 5.770 | 5.820 | 5.806 | 8,267,900 |
| 2025-11-18 | 5.940 | 6.000 | 5.840 | 5.890 | 5.876 | 9,649,700 |
| 2025-11-17 | 6.000 | 6.000 | 5.900 | 5.940 | 5.926 | 10,093,400 |
| 2025-11-14 | 5.910 | 6.050 | 5.890 | 5.980 | 5.966 | 11,842,000 |
| 2025-11-13 | 5.890 | 5.950 | 5.830 | 5.940 | 5.926 | 8,817,924 |
| 2025-11-12 | 5.870 | 5.940 | 5.820 | 5.910 | 5.896 | 13,009,028 |
| 2025-11-11 | 5.880 | 5.890 | 5.820 | 5.870 | 5.856 | 9,875,008 |
| 2025-11-10 | 5.830 | 5.900 | 5.790 | 5.880 | 5.866 | 10,395,200 |
| 2025-11-07 | 5.860 | 5.870 | 5.790 | 5.810 | 5.796 | 12,538,600 |
| 2025-11-06 | 5.760 | 5.980 | 5.730 | 5.860 | 5.846 | 22,546,202 |
| 2025-11-05 | 5.660 | 5.760 | 5.650 | 5.740 | 5.727 | 11,738,200 |
| 2025-11-04 | 5.650 | 5.720 | 5.620 | 5.700 | 5.687 | 8,956,580 |
| 2025-11-03 | 5.570 | 5.690 | 5.570 | 5.680 | 5.667 | 10,559,106 |
| 2025-10-31 | 5.500 | 5.590 | 5.480 | 5.570 | 5.557 | 9,189,000 |
| 2025-10-30 | 5.610 | 5.610 | 5.470 | 5.470 | 5.457 | 9,845,300 |
| 2025-10-29 | 5.660 | 5.670 | 5.500 | 5.610 | 5.597 | 13,908,954 |
| 2025-10-28 | 5.630 | 5.700 | 5.580 | 5.690 | 5.677 | 13,572,700 |
| 2025-10-27 | 5.640 | 5.660 | 5.590 | 5.620 | 5.607 | 11,856,700 |
| 2025-10-24 | 5.680 | 5.720 | 5.590 | 5.600 | 5.587 | 21,355,102 |
| 2025-10-23 | 5.780 | 6.050 | 5.660 | 5.730 | 5.717 | 34,743,199 |
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.