Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.780 | 6.050 | 5.660 | 5.730 | 5.717 | 34,743,199 |
| 2025-10-22 | 6.020 | 6.130 | 5.760 | 5.780 | 5.766 | 47,590,508 |
| 2025-10-21 | 5.600 | 5.650 | 5.550 | 5.630 | 5.617 | 7,077,500 |
| 2025-10-20 | 5.520 | 5.590 | 5.490 | 5.570 | 5.557 | 5,362,102 |
| 2025-10-17 | 5.580 | 5.600 | 5.460 | 5.460 | 5.447 | 5,441,600 |
| 2025-10-16 | 5.590 | 5.670 | 5.520 | 5.580 | 5.567 | 9,537,702 |
| 2025-10-15 | 5.530 | 5.590 | 5.490 | 5.590 | 5.577 | 6,689,807 |
| 2025-10-14 | 5.640 | 5.650 | 5.500 | 5.520 | 5.507 | 6,805,820 |
| 2025-10-13 | 5.480 | 5.660 | 5.400 | 5.620 | 5.607 | 9,902,202 |
| 2025-10-10 | 5.440 | 5.590 | 5.420 | 5.570 | 5.557 | 9,094,704 |
| 2025-10-09 | 5.400 | 5.490 | 5.370 | 5.460 | 5.447 | 6,447,900 |
| 2025-09-30 | 5.410 | 5.460 | 5.390 | 5.410 | 5.397 | 3,900,100 |
| 2025-09-29 | 5.350 | 5.440 | 5.280 | 5.420 | 5.407 | 4,974,200 |
| 2025-09-26 | 5.390 | 5.420 | 5.300 | 5.370 | 5.357 | 4,664,100 |
| 2025-09-25 | 5.410 | 5.450 | 5.350 | 5.360 | 5.347 | 4,600,100 |
| 2025-09-24 | 5.360 | 5.430 | 5.310 | 5.430 | 5.417 | 5,670,400 |
| 2025-09-23 | 5.460 | 5.480 | 5.260 | 5.370 | 5.357 | 8,101,902 |
| 2025-09-22 | 5.490 | 5.540 | 5.410 | 5.450 | 5.437 | 6,272,685 |
| 2025-09-19 | 5.650 | 5.660 | 5.480 | 5.500 | 5.487 | 9,810,266 |
| 2025-09-18 | 5.750 | 5.790 | 5.600 | 5.640 | 5.627 | 12,326,131 |
| 2025-09-17 | 5.690 | 5.770 | 5.650 | 5.750 | 5.736 | 11,423,386 |
| 2025-09-16 | 5.640 | 5.690 | 5.580 | 5.690 | 5.677 | 6,928,584 |
| 2025-09-15 | 5.640 | 5.660 | 5.600 | 5.640 | 5.627 | 5,581,700 |
| 2025-09-12 | 5.700 | 5.730 | 5.630 | 5.660 | 5.647 | 6,608,800 |
| 2025-09-11 | 5.660 | 5.720 | 5.560 | 5.700 | 5.687 | 7,219,800 |
| 2025-09-10 | 5.660 | 5.700 | 5.620 | 5.660 | 5.647 | 5,346,342 |
| 2025-09-09 | 5.720 | 5.730 | 5.620 | 5.660 | 5.647 | 6,255,700 |
| 2025-09-08 | 5.640 | 5.730 | 5.630 | 5.710 | 5.697 | 7,183,900 |
| 2025-09-05 | 5.600 | 5.640 | 5.500 | 5.620 | 5.607 | 8,380,516 |
| 2025-09-04 | 5.530 | 5.650 | 5.480 | 5.570 | 5.557 | 12,475,402 |
| 2025-09-03 | 5.690 | 5.710 | 5.510 | 5.520 | 5.507 | 9,776,644 |
| 2025-09-02 | 5.770 | 5.770 | 5.610 | 5.690 | 5.677 | 11,223,200 |
| 2025-09-01 | 5.730 | 5.820 | 5.670 | 5.750 | 5.736 | 8,189,233 |
| 2025-08-29 | 5.780 | 5.830 | 5.690 | 5.710 | 5.697 | 11,661,450 |
| 2025-08-28 | 5.940 | 5.970 | 5.610 | 5.810 | 5.796 | 18,064,318 |
| 2025-08-27 | 6.070 | 6.120 | 5.890 | 5.900 | 5.886 | 17,124,947 |
| 2025-08-26 | 5.960 | 6.110 | 5.930 | 6.080 | 6.066 | 16,491,977 |
| 2025-08-25 | 5.980 | 6.040 | 5.930 | 5.970 | 5.956 | 13,038,043 |
| 2025-08-22 | 6.080 | 6.090 | 5.950 | 5.980 | 5.966 | 12,091,922 |
| 2025-08-21 | 6.120 | 6.140 | 6.010 | 6.060 | 6.046 | 11,658,400 |
| 2025-08-20 | 6.040 | 6.100 | 5.980 | 6.090 | 6.076 | 12,541,400 |
| 2025-08-19 | 6.000 | 6.120 | 5.990 | 6.040 | 6.026 | 16,309,509 |
| 2025-08-18 | 5.950 | 6.080 | 5.930 | 6.010 | 5.996 | 23,808,400 |
| 2025-08-15 | 5.730 | 5.980 | 5.720 | 5.940 | 5.926 | 19,944,207 |
| 2025-08-14 | 5.880 | 5.900 | 5.710 | 5.720 | 5.707 | 14,292,300 |
| 2025-08-13 | 5.940 | 5.950 | 5.860 | 5.880 | 5.866 | 10,829,107 |
| 2025-08-12 | 6.000 | 6.040 | 5.910 | 5.930 | 5.916 | 9,753,900 |
| 2025-08-11 | 5.910 | 6.000 | 5.910 | 5.970 | 5.956 | 9,345,902 |
| 2025-08-08 | 5.920 | 5.960 | 5.830 | 5.940 | 5.926 | 13,560,702 |
| 2025-08-07 | 6.000 | 6.010 | 5.900 | 5.910 | 5.896 | 14,544,902 |
| 2025-08-06 | 6.070 | 6.110 | 5.920 | 5.960 | 5.946 | 19,308,202 |
| 2025-08-05 | 6.070 | 6.150 | 6.030 | 6.040 | 6.026 | 21,025,794 |
| 2025-08-04 | 6.000 | 6.120 | 5.890 | 6.110 | 6.096 | 32,996,866 |
| 2025-08-01 | 6.150 | 6.400 | 5.980 | 6.130 | 6.116 | 49,667,980 |
| 2025-07-31 | 5.950 | 6.120 | 5.890 | 5.990 | 5.976 | 23,233,969 |
| 2025-07-30 | 5.960 | 6.010 | 5.880 | 5.950 | 5.936 | 10,875,301 |
| 2025-07-29 | 6.000 | 6.020 | 5.880 | 5.960 | 5.946 | 10,186,600 |
| 2025-07-28 | 6.030 | 6.050 | 5.970 | 5.990 | 5.976 | 8,988,000 |
| 2025-07-25 | 6.030 | 6.080 | 5.980 | 6.010 | 5.996 | 10,319,018 |
| 2025-07-24 | 5.890 | 6.050 | 5.870 | 6.030 | 6.016 | 14,129,700 |
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.