Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.380 | 5.680 | 5.370 | 5.650 | 5.612 | 20,772,260 |
| 2024-10-25 | 5.350 | 5.480 | 5.350 | 5.440 | 5.403 | 15,043,452 |
| 2024-10-24 | 5.320 | 5.530 | 5.300 | 5.400 | 5.363 | 15,816,305 |
| 2024-10-23 | 5.410 | 5.420 | 5.290 | 5.350 | 5.314 | 11,826,500 |
| 2024-10-22 | 5.240 | 5.400 | 5.230 | 5.400 | 5.363 | 15,710,982 |
| 2024-10-21 | 5.250 | 5.280 | 5.160 | 5.250 | 5.214 | 13,643,482 |
| 2024-10-18 | 5.080 | 5.290 | 5.050 | 5.220 | 5.185 | 15,664,549 |
| 2024-10-17 | 5.160 | 5.230 | 5.070 | 5.070 | 5.036 | 7,616,500 |
| 2024-10-16 | 5.140 | 5.190 | 5.090 | 5.140 | 5.105 | 9,371,406 |
| 2024-10-15 | 5.220 | 5.290 | 5.140 | 5.150 | 5.115 | 9,356,105 |
| 2024-10-14 | 5.200 | 5.260 | 5.100 | 5.250 | 5.214 | 9,169,900 |
| 2024-10-11 | 5.350 | 5.400 | 5.120 | 5.170 | 5.135 | 11,090,626 |
| 2024-10-10 | 5.360 | 5.520 | 5.270 | 5.350 | 5.314 | 14,862,824 |
| 2024-10-09 | 5.800 | 5.800 | 5.220 | 5.260 | 5.224 | 28,395,621 |
| 2024-10-08 | 6.580 | 6.590 | 5.610 | 6.020 | 5.979 | 48,269,735 |
| 2024-09-30 | 5.190 | 5.750 | 5.020 | 5.580 | 5.542 | 38,842,610 |
| 2024-09-27 | 4.850 | 5.080 | 4.790 | 5.010 | 4.976 | 13,428,820 |
| 2024-09-26 | 4.680 | 4.780 | 4.660 | 4.780 | 4.748 | 7,446,800 |
| 2024-09-25 | 4.680 | 4.770 | 4.640 | 4.670 | 4.638 | 9,055,040 |
| 2024-09-24 | 4.530 | 4.640 | 4.500 | 4.640 | 4.609 | 6,576,200 |
| 2024-09-23 | 4.570 | 4.590 | 4.490 | 4.520 | 4.489 | 4,593,400 |
| 2024-09-20 | 4.580 | 4.610 | 4.480 | 4.570 | 4.539 | 6,434,040 |
| 2024-09-19 | 4.450 | 4.720 | 4.420 | 4.620 | 4.589 | 10,823,700 |
| 2024-09-18 | 4.460 | 4.640 | 4.250 | 4.500 | 4.470 | 8,932,452 |
| 2024-09-13 | 4.460 | 4.580 | 4.390 | 4.400 | 4.370 | 4,291,300 |
| 2024-09-12 | 4.420 | 4.500 | 4.420 | 4.460 | 4.430 | 3,006,800 |
| 2024-09-11 | 4.460 | 4.460 | 4.380 | 4.390 | 4.360 | 2,874,600 |
| 2024-09-10 | 4.420 | 4.500 | 4.390 | 4.460 | 4.430 | 2,983,000 |
| 2024-09-09 | 4.390 | 4.480 | 4.360 | 4.450 | 4.420 | 3,373,336 |
| 2024-09-06 | 4.530 | 4.540 | 4.390 | 4.390 | 4.360 | 3,554,300 |
| 2024-09-05 | 4.510 | 4.550 | 4.480 | 4.520 | 4.489 | 3,522,342 |
| 2024-09-04 | 4.560 | 4.610 | 4.510 | 4.510 | 4.479 | 3,679,040 |
| 2024-09-03 | 4.620 | 4.680 | 4.580 | 4.610 | 4.579 | 2,858,300 |
| 2024-09-02 | 4.640 | 4.710 | 4.620 | 4.620 | 4.589 | 4,920,400 |
| 2024-08-30 | 4.540 | 4.700 | 4.540 | 4.640 | 4.609 | 4,703,582 |
| 2024-08-29 | 4.490 | 4.580 | 4.460 | 4.570 | 4.539 | 3,244,400 |
| 2024-08-28 | 4.450 | 4.520 | 4.370 | 4.490 | 4.460 | 3,224,340 |
| 2024-08-27 | 4.440 | 4.510 | 4.420 | 4.430 | 4.400 | 2,898,300 |
| 2024-08-26 | 4.400 | 4.480 | 4.380 | 4.450 | 4.420 | 2,616,100 |
| 2024-08-23 | 4.540 | 4.540 | 4.390 | 4.400 | 4.370 | 4,464,701 |
| 2024-08-22 | 4.600 | 4.600 | 4.530 | 4.530 | 4.499 | 2,989,900 |
| 2024-08-21 | 4.610 | 4.640 | 4.550 | 4.560 | 4.529 | 2,616,200 |
| 2024-08-20 | 4.790 | 4.800 | 4.600 | 4.600 | 4.569 | 4,521,300 |
| 2024-08-19 | 4.750 | 4.790 | 4.720 | 4.740 | 4.708 | 4,385,600 |
| 2024-08-16 | 4.730 | 4.770 | 4.650 | 4.750 | 4.718 | 5,333,002 |
| 2024-08-15 | 4.660 | 4.730 | 4.630 | 4.700 | 4.668 | 4,701,700 |
| 2024-08-14 | 4.700 | 4.740 | 4.640 | 4.650 | 4.619 | 3,404,700 |
| 2024-08-13 | 4.700 | 4.720 | 4.640 | 4.700 | 4.668 | 4,061,202 |
| 2024-08-12 | 4.600 | 4.830 | 4.560 | 4.710 | 4.678 | 7,928,900 |
| 2024-08-09 | 5.010 | 5.120 | 4.670 | 4.690 | 4.658 | 13,994,300 |
| 2024-08-08 | 4.750 | 4.850 | 4.710 | 4.820 | 4.787 | 5,699,000 |
| 2024-08-07 | 4.810 | 4.810 | 4.680 | 4.770 | 4.738 | 4,313,700 |
| 2024-08-06 | 4.650 | 4.760 | 4.620 | 4.750 | 4.718 | 5,758,200 |
| 2024-08-05 | 4.770 | 4.800 | 4.590 | 4.610 | 4.579 | 7,629,330 |
| 2024-08-02 | 4.700 | 4.820 | 4.650 | 4.770 | 4.738 | 5,974,780 |
| 2024-08-01 | 4.680 | 4.760 | 4.670 | 4.710 | 4.678 | 4,146,000 |
| 2024-07-31 | 4.530 | 4.700 | 4.510 | 4.690 | 4.658 | 5,268,500 |
| 2024-07-30 | 4.490 | 4.550 | 4.470 | 4.540 | 4.509 | 2,287,675 |
| 2024-07-29 | 4.500 | 4.540 | 4.450 | 4.490 | 4.460 | 2,075,300 |
| 2024-07-26 | 4.480 | 4.520 | 4.460 | 4.510 | 4.479 | 2,227,775 |
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.