Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.100 | 5.240 | 5.080 | 5.130 | 5.095 | 9,399,300 |
| 2025-04-23 | 5.120 | 5.170 | 5.090 | 5.120 | 5.085 | 7,535,751 |
| 2025-04-22 | 5.070 | 5.140 | 5.040 | 5.120 | 5.085 | 8,440,400 |
| 2025-04-21 | 4.970 | 5.080 | 4.910 | 5.080 | 5.046 | 8,195,200 |
| 2025-04-18 | 4.950 | 5.080 | 4.930 | 4.990 | 4.956 | 8,158,200 |
| 2025-04-17 | 4.960 | 5.070 | 4.940 | 4.990 | 4.956 | 10,030,000 |
| 2025-04-16 | 5.200 | 5.200 | 4.920 | 5.010 | 4.976 | 24,105,951 |
| 2025-04-15 | 5.140 | 5.520 | 5.100 | 5.300 | 5.264 | 22,431,200 |
| 2025-04-14 | 5.040 | 5.180 | 5.040 | 5.100 | 5.065 | 9,161,590 |
| 2025-04-11 | 5.050 | 5.130 | 4.970 | 5.010 | 4.976 | 11,476,551 |
| 2025-04-10 | 5.010 | 5.200 | 5.000 | 5.130 | 5.095 | 16,648,106 |
| 2025-04-09 | 4.820 | 5.020 | 4.430 | 4.950 | 4.916 | 16,947,258 |
| 2025-04-08 | 4.710 | 5.030 | 4.660 | 4.900 | 4.867 | 15,120,402 |
| 2025-04-07 | 5.210 | 5.300 | 4.500 | 4.620 | 4.589 | 20,299,693 |
| 2025-04-03 | 5.390 | 5.590 | 5.360 | 5.490 | 5.453 | 12,176,300 |
| 2025-04-02 | 5.410 | 5.570 | 5.350 | 5.460 | 5.423 | 11,355,952 |
| 2025-04-01 | 5.260 | 5.500 | 5.260 | 5.410 | 5.373 | 13,210,000 |
| 2025-03-31 | 5.310 | 5.350 | 5.190 | 5.240 | 5.205 | 10,156,400 |
| 2025-03-28 | 5.510 | 5.590 | 5.380 | 5.390 | 5.354 | 10,010,500 |
| 2025-03-27 | 5.420 | 5.570 | 5.320 | 5.530 | 5.493 | 11,570,400 |
| 2025-03-26 | 5.350 | 5.490 | 5.330 | 5.420 | 5.383 | 7,354,500 |
| 2025-03-25 | 5.320 | 5.390 | 5.260 | 5.370 | 5.334 | 7,468,600 |
| 2025-03-24 | 5.470 | 5.500 | 5.230 | 5.330 | 5.294 | 11,207,692 |
| 2025-03-21 | 5.600 | 5.630 | 5.470 | 5.490 | 5.453 | 10,330,700 |
| 2025-03-20 | 5.540 | 5.600 | 5.500 | 5.590 | 5.552 | 7,099,000 |
| 2025-03-19 | 5.590 | 5.660 | 5.510 | 5.540 | 5.502 | 8,982,800 |
| 2025-03-18 | 5.630 | 5.640 | 5.560 | 5.590 | 5.552 | 5,919,801 |
| 2025-03-17 | 5.630 | 5.650 | 5.550 | 5.600 | 5.562 | 8,533,599 |
| 2025-03-14 | 5.420 | 5.610 | 5.400 | 5.600 | 5.562 | 11,945,100 |
| 2025-03-13 | 5.500 | 5.500 | 5.360 | 5.430 | 5.393 | 6,565,000 |
| 2025-03-12 | 5.510 | 5.530 | 5.460 | 5.480 | 5.443 | 7,053,000 |
| 2025-03-11 | 5.520 | 5.540 | 5.430 | 5.520 | 5.483 | 7,983,214 |
| 2025-03-10 | 5.450 | 5.570 | 5.440 | 5.560 | 5.522 | 8,185,566 |
| 2025-03-07 | 5.480 | 5.560 | 5.410 | 5.460 | 5.423 | 7,881,906 |
| 2025-03-06 | 5.430 | 5.520 | 5.390 | 5.500 | 5.463 | 7,376,226 |
| 2025-03-05 | 5.490 | 5.500 | 5.330 | 5.400 | 5.363 | 8,582,600 |
| 2025-03-04 | 5.420 | 5.540 | 5.420 | 5.490 | 5.453 | 5,129,900 |
| 2025-03-03 | 5.460 | 5.570 | 5.430 | 5.470 | 5.433 | 6,428,000 |
| 2025-02-28 | 5.570 | 5.610 | 5.410 | 5.430 | 5.393 | 8,070,500 |
| 2025-02-27 | 5.620 | 5.640 | 5.490 | 5.600 | 5.562 | 8,609,294 |
| 2025-02-26 | 5.550 | 5.620 | 5.550 | 5.620 | 5.582 | 7,408,330 |
| 2025-02-25 | 5.520 | 5.580 | 5.480 | 5.530 | 5.493 | 7,056,200 |
| 2025-02-24 | 5.570 | 5.630 | 5.530 | 5.560 | 5.522 | 9,106,200 |
| 2025-02-21 | 5.700 | 5.700 | 5.540 | 5.590 | 5.552 | 10,799,624 |
| 2025-02-20 | 5.420 | 5.760 | 5.400 | 5.700 | 5.661 | 19,417,198 |
| 2025-02-19 | 5.300 | 5.430 | 5.240 | 5.430 | 5.393 | 13,455,020 |
| 2025-02-18 | 5.550 | 5.580 | 5.270 | 5.280 | 5.244 | 19,510,100 |
| 2025-02-17 | 5.670 | 5.720 | 5.630 | 5.680 | 5.642 | 9,029,700 |
| 2025-02-14 | 5.660 | 5.740 | 5.620 | 5.650 | 5.612 | 10,545,174 |
| 2025-02-13 | 5.790 | 5.790 | 5.660 | 5.670 | 5.632 | 8,282,200 |
| 2025-02-12 | 5.800 | 5.830 | 5.660 | 5.740 | 5.701 | 10,714,686 |
| 2025-02-11 | 5.650 | 5.970 | 5.570 | 5.810 | 5.771 | 20,642,358 |
| 2025-02-10 | 5.480 | 5.700 | 5.460 | 5.680 | 5.642 | 14,460,091 |
| 2025-02-07 | 5.390 | 5.530 | 5.370 | 5.480 | 5.443 | 13,144,602 |
| 2025-02-06 | 5.390 | 5.420 | 5.280 | 5.420 | 5.383 | 10,703,789 |
| 2025-02-05 | 5.340 | 5.450 | 5.310 | 5.390 | 5.354 | 8,916,132 |
| 2025-01-27 | 5.350 | 5.460 | 5.310 | 5.310 | 5.274 | 9,405,093 |
| 2025-01-24 | 5.290 | 5.340 | 5.220 | 5.320 | 5.284 | 7,946,000 |
| 2025-01-23 | 5.280 | 5.430 | 5.260 | 5.260 | 5.224 | 10,490,300 |
| 2025-01-22 | 5.320 | 5.320 | 5.210 | 5.230 | 5.195 | 6,789,000 |
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.