Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.900 | 5.970 | 5.860 | 5.880 | 5.866 | 7,883,300 |
| 2025-07-22 | 6.020 | 6.020 | 5.900 | 5.930 | 5.916 | 9,948,700 |
| 2025-07-21 | 5.920 | 6.000 | 5.890 | 5.980 | 5.966 | 9,835,218 |
| 2025-07-18 | 5.940 | 5.970 | 5.850 | 5.920 | 5.906 | 6,471,800 |
| 2025-07-17 | 5.860 | 5.980 | 5.860 | 5.940 | 5.926 | 7,599,600 |
| 2025-07-16 | 5.870 | 5.900 | 5.830 | 5.890 | 5.876 | 7,076,307 |
| 2025-07-15 | 5.950 | 5.950 | 5.770 | 5.880 | 5.866 | 11,847,307 |
| 2025-07-14 | 5.840 | 5.930 | 5.810 | 5.930 | 5.916 | 9,404,600 |
| 2025-07-11 | 5.820 | 5.850 | 5.770 | 5.830 | 5.816 | 7,957,500 |
| 2025-07-10 | 5.810 | 5.850 | 5.760 | 5.820 | 5.806 | 6,836,800 |
| 2025-07-09 | 5.790 | 5.810 | 5.750 | 5.800 | 5.786 | 8,459,500 |
| 2025-07-08 | 5.710 | 5.810 | 5.700 | 5.780 | 5.766 | 10,279,900 |
| 2025-07-07 | 5.650 | 5.740 | 5.650 | 5.710 | 5.697 | 5,914,700 |
| 2025-07-04 | 5.750 | 5.760 | 5.660 | 5.680 | 5.667 | 7,588,600 |
| 2025-07-03 | 5.670 | 5.760 | 5.670 | 5.730 | 5.717 | 8,347,615 |
| 2025-07-02 | 5.720 | 5.770 | 5.660 | 5.680 | 5.667 | 12,962,700 |
| 2025-07-01 | 5.920 | 5.980 | 5.700 | 5.710 | 5.697 | 25,535,900 |
| 2025-06-30 | 5.740 | 6.030 | 5.690 | 5.930 | 5.916 | 25,873,581 |
| 2025-06-27 | 5.630 | 5.780 | 5.620 | 5.760 | 5.746 | 12,808,400 |
| 2025-06-26 | 5.670 | 5.680 | 5.600 | 5.620 | 5.607 | 6,936,500 |
| 2025-06-25 | 5.680 | 5.720 | 5.620 | 5.690 | 5.677 | 8,701,200 |
| 2025-06-24 | 5.490 | 5.700 | 5.470 | 5.680 | 5.667 | 13,241,500 |
| 2025-06-23 | 5.360 | 5.490 | 5.320 | 5.470 | 5.457 | 5,935,700 |
| 2025-06-20 | 5.400 | 5.450 | 5.360 | 5.370 | 5.357 | 4,857,000 |
| 2025-06-19 | 5.510 | 5.510 | 5.350 | 5.390 | 5.377 | 7,386,204 |
| 2025-06-18 | 5.580 | 5.580 | 5.460 | 5.500 | 5.487 | 7,888,200 |
| 2025-06-17 | 5.640 | 5.710 | 5.550 | 5.590 | 5.577 | 8,641,542 |
| 2025-06-16 | 5.620 | 5.710 | 5.560 | 5.640 | 5.602 | 10,950,600 |
| 2025-06-13 | 5.700 | 5.780 | 5.580 | 5.600 | 5.562 | 10,270,400 |
| 2025-06-12 | 5.660 | 5.770 | 5.650 | 5.730 | 5.691 | 12,264,815 |
| 2025-06-11 | 5.700 | 5.730 | 5.660 | 5.680 | 5.642 | 8,396,200 |
| 2025-06-10 | 5.680 | 5.770 | 5.610 | 5.700 | 5.661 | 13,547,460 |
| 2025-06-09 | 5.560 | 5.700 | 5.550 | 5.690 | 5.651 | 10,274,900 |
| 2025-06-06 | 5.590 | 5.630 | 5.520 | 5.580 | 5.542 | 7,753,551 |
| 2025-06-05 | 5.660 | 5.700 | 5.550 | 5.600 | 5.562 | 10,416,800 |
| 2025-06-04 | 5.650 | 5.700 | 5.600 | 5.660 | 5.622 | 12,093,440 |
| 2025-06-03 | 5.470 | 5.650 | 5.470 | 5.650 | 5.612 | 14,598,540 |
| 2025-05-30 | 5.560 | 5.620 | 5.510 | 5.520 | 5.483 | 9,661,000 |
| 2025-05-29 | 5.450 | 5.590 | 5.400 | 5.580 | 5.542 | 12,249,102 |
| 2025-05-28 | 5.460 | 5.520 | 5.380 | 5.470 | 5.433 | 9,768,700 |
| 2025-05-27 | 5.340 | 5.520 | 5.320 | 5.460 | 5.423 | 12,705,337 |
| 2025-05-26 | 5.310 | 5.390 | 5.260 | 5.350 | 5.314 | 9,387,202 |
| 2025-05-23 | 5.450 | 5.450 | 5.320 | 5.320 | 5.284 | 10,002,700 |
| 2025-05-22 | 5.460 | 5.510 | 5.370 | 5.390 | 5.354 | 13,206,730 |
| 2025-05-21 | 5.610 | 5.750 | 5.450 | 5.470 | 5.433 | 26,031,543 |
| 2025-05-20 | 5.360 | 5.660 | 5.360 | 5.640 | 5.602 | 25,276,836 |
| 2025-05-19 | 5.380 | 5.380 | 5.290 | 5.360 | 5.324 | 6,363,200 |
| 2025-05-16 | 5.320 | 5.390 | 5.290 | 5.380 | 5.344 | 8,409,040 |
| 2025-05-15 | 5.300 | 5.380 | 5.260 | 5.340 | 5.304 | 8,699,700 |
| 2025-05-14 | 5.290 | 5.320 | 5.250 | 5.280 | 5.244 | 5,966,200 |
| 2025-05-13 | 5.360 | 5.380 | 5.280 | 5.300 | 5.264 | 6,157,879 |
| 2025-05-12 | 5.310 | 5.320 | 5.220 | 5.290 | 5.254 | 6,598,100 |
| 2025-05-09 | 5.360 | 5.360 | 5.250 | 5.270 | 5.234 | 5,150,900 |
| 2025-05-08 | 5.240 | 5.340 | 5.240 | 5.330 | 5.294 | 8,264,300 |
| 2025-05-07 | 5.260 | 5.350 | 5.210 | 5.270 | 5.234 | 10,000,415 |
| 2025-05-06 | 5.150 | 5.230 | 5.120 | 5.220 | 5.185 | 7,269,404 |
| 2025-04-30 | 5.130 | 5.180 | 5.090 | 5.100 | 5.065 | 6,605,100 |
| 2025-04-29 | 5.040 | 5.150 | 5.030 | 5.100 | 5.065 | 8,483,951 |
| 2025-04-28 | 5.130 | 5.130 | 4.970 | 5.050 | 5.016 | 7,477,552 |
| 2025-04-25 | 5.170 | 5.170 | 5.090 | 5.130 | 5.095 | 7,230,213 |
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.