Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.480 | 5.480 | 5.270 | 5.320 | 5.284 | 12,055,900 |
| 2025-01-20 | 5.240 | 5.490 | 5.190 | 5.460 | 5.423 | 18,049,900 |
| 2025-01-17 | 5.160 | 5.250 | 5.130 | 5.190 | 5.155 | 8,391,300 |
| 2025-01-16 | 5.130 | 5.270 | 5.100 | 5.200 | 5.165 | 11,703,500 |
| 2025-01-15 | 5.180 | 5.180 | 5.070 | 5.090 | 5.056 | 9,861,700 |
| 2025-01-14 | 5.000 | 5.220 | 4.980 | 5.200 | 5.165 | 12,610,094 |
| 2025-01-13 | 4.930 | 4.990 | 4.820 | 4.950 | 4.916 | 11,732,100 |
| 2025-01-10 | 5.440 | 5.460 | 5.030 | 5.030 | 4.996 | 22,640,304 |
| 2025-01-09 | 5.520 | 5.650 | 5.440 | 5.450 | 5.413 | 16,694,604 |
| 2025-01-08 | 5.500 | 5.690 | 5.330 | 5.590 | 5.552 | 25,591,602 |
| 2025-01-07 | 5.420 | 5.560 | 5.220 | 5.560 | 5.522 | 27,229,280 |
| 2025-01-06 | 5.460 | 5.580 | 5.200 | 5.480 | 5.443 | 31,803,330 |
| 2025-01-03 | 5.800 | 5.820 | 5.350 | 5.390 | 5.354 | 36,922,869 |
| 2025-01-02 | 6.150 | 6.180 | 5.700 | 5.880 | 5.840 | 55,246,504 |
| 2024-12-31 | 6.050 | 6.320 | 6.010 | 6.260 | 6.218 | 64,314,230 |
| 2024-12-30 | 5.340 | 6.290 | 5.330 | 6.100 | 6.059 | 71,869,146 |
| 2024-12-27 | 5.260 | 5.420 | 5.250 | 5.360 | 5.324 | 7,601,406 |
| 2024-12-26 | 5.230 | 5.310 | 5.210 | 5.260 | 5.224 | 4,908,440 |
| 2024-12-25 | 5.350 | 5.380 | 5.170 | 5.250 | 5.214 | 8,959,946 |
| 2024-12-24 | 5.290 | 5.350 | 5.220 | 5.330 | 5.294 | 8,691,100 |
| 2024-12-23 | 5.550 | 5.580 | 5.260 | 5.290 | 5.254 | 13,882,554 |
| 2024-12-20 | 5.510 | 5.640 | 5.500 | 5.580 | 5.542 | 9,234,156 |
| 2024-12-19 | 5.470 | 5.550 | 5.400 | 5.530 | 5.493 | 9,516,500 |
| 2024-12-18 | 5.590 | 5.620 | 5.460 | 5.550 | 5.512 | 7,960,514 |
| 2024-12-17 | 5.830 | 5.870 | 5.520 | 5.570 | 5.532 | 12,491,680 |
| 2024-12-16 | 5.850 | 5.970 | 5.780 | 5.840 | 5.800 | 9,364,400 |
| 2024-12-13 | 5.990 | 6.020 | 5.860 | 5.870 | 5.830 | 12,632,800 |
| 2024-12-12 | 5.970 | 6.030 | 5.930 | 6.030 | 5.989 | 14,978,794 |
| 2024-12-11 | 5.860 | 5.960 | 5.860 | 5.960 | 5.920 | 11,945,346 |
| 2024-12-10 | 6.090 | 6.150 | 5.860 | 5.890 | 5.850 | 24,641,440 |
| 2024-12-09 | 5.920 | 6.070 | 5.880 | 5.960 | 5.920 | 32,863,120 |
| 2024-12-06 | 5.760 | 5.920 | 5.660 | 5.890 | 5.850 | 20,841,200 |
| 2024-12-05 | 5.680 | 5.790 | 5.680 | 5.760 | 5.721 | 11,070,816 |
| 2024-12-04 | 5.840 | 5.890 | 5.690 | 5.730 | 5.691 | 16,427,000 |
| 2024-12-03 | 5.880 | 5.970 | 5.810 | 5.880 | 5.840 | 15,175,700 |
| 2024-12-02 | 5.780 | 5.930 | 5.780 | 5.870 | 5.830 | 18,214,300 |
| 2024-11-29 | 5.670 | 5.910 | 5.620 | 5.810 | 5.771 | 23,627,705 |
| 2024-11-28 | 5.560 | 5.740 | 5.540 | 5.690 | 5.651 | 18,406,902 |
| 2024-11-27 | 5.570 | 5.570 | 5.360 | 5.550 | 5.512 | 10,363,200 |
| 2024-11-26 | 5.530 | 5.640 | 5.490 | 5.530 | 5.493 | 12,996,302 |
| 2024-11-25 | 5.360 | 5.510 | 5.350 | 5.510 | 5.473 | 10,723,982 |
| 2024-11-22 | 5.570 | 5.630 | 5.360 | 5.370 | 5.334 | 12,382,900 |
| 2024-11-21 | 5.550 | 5.590 | 5.450 | 5.550 | 5.512 | 10,221,900 |
| 2024-11-20 | 5.330 | 5.650 | 5.310 | 5.570 | 5.532 | 21,891,400 |
| 2024-11-19 | 5.190 | 5.410 | 5.170 | 5.370 | 5.334 | 14,089,272 |
| 2024-11-18 | 5.350 | 5.360 | 5.140 | 5.170 | 5.135 | 11,920,717 |
| 2024-11-15 | 5.380 | 5.470 | 5.290 | 5.300 | 5.264 | 10,952,800 |
| 2024-11-14 | 5.620 | 5.650 | 5.390 | 5.410 | 5.373 | 13,562,200 |
| 2024-11-13 | 5.700 | 5.740 | 5.490 | 5.620 | 5.582 | 16,679,451 |
| 2024-11-12 | 5.770 | 5.910 | 5.620 | 5.700 | 5.661 | 32,165,025 |
| 2024-11-11 | 5.690 | 5.770 | 5.630 | 5.740 | 5.701 | 17,005,649 |
| 2024-11-08 | 5.850 | 5.870 | 5.660 | 5.710 | 5.671 | 19,384,724 |
| 2024-11-07 | 5.540 | 5.820 | 5.520 | 5.800 | 5.761 | 23,367,686 |
| 2024-11-06 | 5.520 | 5.610 | 5.480 | 5.580 | 5.542 | 17,358,110 |
| 2024-11-05 | 5.460 | 5.560 | 5.410 | 5.540 | 5.502 | 14,276,906 |
| 2024-11-04 | 5.400 | 5.460 | 5.330 | 5.440 | 5.403 | 8,946,408 |
| 2024-11-01 | 5.530 | 5.600 | 5.350 | 5.380 | 5.344 | 13,689,784 |
| 2024-10-31 | 5.510 | 5.600 | 5.460 | 5.530 | 5.493 | 17,563,426 |
| 2024-10-30 | 5.370 | 5.760 | 5.270 | 5.570 | 5.532 | 26,348,100 |
| 2024-10-29 | 5.680 | 5.680 | 5.380 | 5.420 | 5.383 | 19,278,735 |
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.