Baotou Dongbao Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.960 | 5.020 | 4.920 | 4.970 | 4.970 | 6,571,300 |
| 2026-10-19 | 5.030 | 5.110 | 4.860 | 4.940 | 4.940 | 10,326,100 |
| 2026-10-16 | 5.170 | 5.250 | 5.040 | 5.070 | 5.070 | 7,378,500 |
| 2026-10-15 | 5.170 | 5.270 | 5.100 | 5.140 | 5.140 | 8,392,500 |
| 2026-10-14 | 5.380 | 5.380 | 5.230 | 5.240 | 5.240 | 6,484,700 |
| 2026-10-13 | 5.340 | 5.420 | 5.220 | 5.380 | 5.380 | 10,091,146 |
| 2026-10-12 | 5.550 | 5.580 | 5.350 | 5.370 | 5.370 | 8,879,600 |
| 2026-10-09 | 5.480 | 5.550 | 5.350 | 5.540 | 5.540 | 13,030,700 |
| 2026-10-08 | 5.430 | 5.580 | 5.430 | 5.530 | 5.530 | 12,950,150 |
| 2026-09-30 | 5.430 | 5.500 | 5.410 | 5.460 | 5.460 | 8,919,399 |
| 2026-09-29 | 5.390 | 5.430 | 5.280 | 5.420 | 5.420 | 9,538,700 |
| 2026-09-28 | 5.380 | 5.420 | 5.320 | 5.380 | 5.380 | 10,173,455 |
| 2026-09-24 | 5.260 | 5.410 | 5.240 | 5.350 | 5.350 | 12,374,800 |
| 2026-09-23 | 5.280 | 5.320 | 5.180 | 5.290 | 5.290 | 9,490,225 |
| 2026-09-22 | 5.190 | 5.320 | 5.100 | 5.290 | 5.290 | 14,203,600 |
| 2026-09-21 | 4.920 | 5.200 | 4.920 | 5.200 | 5.200 | 14,498,795 |
| 2026-09-18 | 4.900 | 4.980 | 4.900 | 4.910 | 4.910 | 6,676,650 |
| 2026-09-17 | 4.860 | 4.920 | 4.810 | 4.900 | 4.900 | 5,213,800 |
| 2026-09-16 | 4.800 | 4.880 | 4.760 | 4.860 | 4.860 | 3,952,400 |
| 2026-09-15 | 4.990 | 4.990 | 4.810 | 4.810 | 4.810 | 5,565,300 |
| 2026-09-14 | 4.920 | 5.030 | 4.900 | 4.990 | 4.990 | 4,969,900 |
| 2026-09-11 | 5.040 | 5.060 | 4.870 | 4.930 | 4.930 | 8,148,400 |
| 2026-09-10 | 5.170 | 5.170 | 5.060 | 5.070 | 5.070 | 6,280,100 |
| 2026-09-09 | 5.200 | 5.210 | 5.140 | 5.190 | 5.190 | 4,828,200 |
| 2026-09-08 | 5.130 | 5.240 | 5.070 | 5.230 | 5.230 | 8,780,793 |
| 2026-09-07 | 5.070 | 5.170 | 5.060 | 5.130 | 5.130 | 5,606,900 |
| 2026-09-04 | 5.070 | 5.160 | 5.040 | 5.090 | 5.090 | 5,611,200 |
| 2026-09-03 | 5.140 | 5.170 | 5.040 | 5.060 | 5.060 | 5,274,400 |
| 2026-09-02 | 5.190 | 5.210 | 5.090 | 5.130 | 5.130 | 6,048,293 |
| 2026-09-01 | 5.120 | 5.220 | 5.110 | 5.190 | 5.190 | 6,681,100 |
| 2026-08-31 | 5.150 | 5.170 | 5.100 | 5.140 | 5.140 | 5,697,502 |
| 2026-08-28 | 5.170 | 5.210 | 5.120 | 5.170 | 5.170 | 5,905,100 |
| 2026-08-27 | 5.140 | 5.210 | 5.110 | 5.170 | 5.170 | 6,571,300 |
| 2026-08-26 | 5.210 | 5.310 | 5.170 | 5.170 | 5.170 | 9,542,200 |
| 2026-08-25 | 4.980 | 5.220 | 4.930 | 5.190 | 5.190 | 15,414,015 |
| 2026-08-24 | 5.220 | 5.260 | 4.950 | 4.980 | 4.980 | 17,083,910 |
| 2026-08-21 | 5.110 | 5.310 | 5.000 | 5.270 | 5.270 | 20,900,816 |
| 2026-08-20 | 5.100 | 5.330 | 5.100 | 5.220 | 5.220 | 21,729,102 |
| 2026-08-19 | 5.080 | 5.140 | 4.990 | 5.010 | 5.010 | 8,755,300 |
| 2026-08-18 | 5.090 | 5.210 | 5.070 | 5.140 | 5.140 | 7,287,500 |
| 2026-08-17 | 5.060 | 5.140 | 5.010 | 5.130 | 5.130 | 7,643,725 |
| 2026-08-14 | 5.080 | 5.150 | 5.040 | 5.070 | 5.070 | 7,187,500 |
| 2026-08-13 | 5.090 | 5.160 | 5.030 | 5.050 | 5.050 | 8,597,356 |
| 2026-08-12 | 5.090 | 5.120 | 5.040 | 5.100 | 5.100 | 5,288,520 |
| 2026-08-11 | 5.080 | 5.130 | 5.030 | 5.070 | 5.070 | 6,352,100 |
| 2026-08-10 | 4.950 | 5.100 | 4.940 | 5.100 | 5.100 | 9,475,500 |
| 2026-08-07 | 4.840 | 4.960 | 4.770 | 4.950 | 4.950 | 8,709,378 |
| 2026-08-06 | 4.840 | 4.880 | 4.790 | 4.850 | 4.850 | 6,599,500 |
| 2026-08-05 | 4.890 | 4.940 | 4.830 | 4.870 | 4.870 | 7,002,315 |
| 2026-08-04 | 4.850 | 4.920 | 4.840 | 4.900 | 4.900 | 7,304,003 |
| 2026-08-03 | 4.760 | 4.850 | 4.710 | 4.840 | 4.840 | 7,390,300 |
| 2026-07-31 | 4.720 | 4.800 | 4.720 | 4.770 | 4.770 | 6,744,500 |
| 2026-07-30 | 4.690 | 4.770 | 4.640 | 4.700 | 4.700 | 7,009,600 |
| 2026-07-29 | 4.650 | 4.750 | 4.650 | 4.720 | 4.720 | 7,282,420 |
| 2026-07-28 | 4.640 | 4.750 | 4.630 | 4.670 | 4.670 | 6,101,000 |
| 2026-07-27 | 4.500 | 4.690 | 4.460 | 4.680 | 4.680 | 9,201,300 |
| 2026-07-24 | 4.590 | 4.670 | 4.500 | 4.520 | 4.520 | 7,299,400 |
| 2026-07-23 | 4.550 | 4.670 | 4.500 | 4.650 | 4.650 | 9,122,000 |
| 2026-07-22 | 4.640 | 4.750 | 4.520 | 4.540 | 4.540 | 12,640,900 |
| 2026-07-21 | 4.800 | 4.830 | 4.510 | 4.680 | 4.680 | 17,638,303 |
Page 1 of 1 · 60 trading days
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.