Baotou Dongbao Bio-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.540	7.540	7.310	7.380	7.268	8,893,000
2023-02-02	7.440	7.540	7.390	7.500	7.387	11,550,888
2023-02-01	7.330	7.430	7.280	7.430	7.318	10,260,524
2023-01-31	7.300	7.330	7.250	7.330	7.219	8,344,900
2023-01-30	7.310	7.390	7.290	7.350	7.239	9,685,954
2023-01-20	7.220	7.340	7.210	7.290	7.180	7,540,102
2023-01-19	7.190	7.230	7.130	7.190	7.081	8,317,229
2023-01-18	7.230	7.250	7.180	7.190	7.081	5,572,129
2023-01-17	7.330	7.380	7.180	7.200	7.091	7,077,239
2023-01-16	7.290	7.370	7.240	7.320	7.209	7,588,700
2023-01-13	7.220	7.350	7.190	7.240	7.130	6,200,879
2023-01-12	7.250	7.370	7.190	7.240	7.130	7,866,479
2023-01-11	7.460	7.510	7.200	7.200	7.091	15,630,907
2023-01-10	7.480	7.700	7.440	7.550	7.436	12,874,520
2023-01-09	7.530	7.550	7.420	7.480	7.367	6,672,912
2023-01-06	7.630	7.660	7.490	7.510	7.396	7,493,698
2023-01-05	7.630	7.690	7.530	7.610	7.495	9,193,104
2023-01-04	7.670	7.740	7.580	7.660	7.544	12,127,006
2023-01-03	7.500	7.720	7.450	7.670	7.554	11,750,357
2022-12-30	7.300	7.570	7.210	7.500	7.387	12,961,114
2022-12-29	7.210	7.480	7.210	7.270	7.160	9,085,304
2022-12-28	7.360	7.430	7.200	7.230	7.121	6,907,774
2022-12-27	7.260	7.430	7.070	7.370	7.258	10,230,104
2022-12-26	7.380	7.420	7.210	7.240	7.130	7,439,396
2022-12-23	7.020	7.350	7.020	7.330	7.219	12,600,053
2022-12-22	7.600	7.640	7.100	7.130	7.022	18,812,600
2022-12-21	7.610	7.860	7.510	7.610	7.495	12,875,700
2022-12-20	7.680	7.770	7.390	7.580	7.465	14,955,608
2022-12-19	8.320	8.590	7.630	7.770	7.652	32,127,194
2022-12-16	7.550	8.380	7.440	8.330	8.204	41,356,523
2022-12-15	7.550	7.600	7.490	7.580	7.465	6,477,692
2022-12-14	7.680	7.700	7.500	7.520	7.406	9,470,000
2022-12-13	7.830	7.890	7.620	7.700	7.583	12,985,092
2022-12-12	7.890	7.930	7.660	7.890	7.771	15,045,090
2022-12-09	7.690	7.920	7.600	7.800	7.682	13,443,812
2022-12-08	7.730	7.840	7.600	7.730	7.613	10,255,900
2022-12-07	7.560	7.750	7.450	7.730	7.613	10,576,079
2022-12-06	7.700	7.740	7.560	7.560	7.446	10,570,500
2022-12-05	7.760	7.920	7.700	7.730	7.613	11,209,604
2022-12-02	7.640	7.770	7.620	7.730	7.613	8,038,100
2022-12-01	7.780	7.900	7.630	7.680	7.564	14,111,944
2022-11-30	8.060	8.060	7.700	7.740	7.623	11,854,716
2022-11-29	7.600	8.050	7.600	8.020	7.899	16,437,988
2022-11-28	7.910	7.960	7.560	7.620	7.505	13,784,103
2022-11-25	7.990	8.040	7.710	7.940	7.820	11,737,096
2022-11-24	7.940	8.080	7.860	7.990	7.869	12,806,500
2022-11-23	8.250	8.360	7.700	7.880	7.761	19,985,113
2022-11-22	8.690	8.780	8.240	8.290	8.165	17,803,500
2022-11-21	8.750	8.910	8.570	8.670	8.539	18,141,035
2022-11-18	8.920	9.090	8.780	8.790	8.657	21,901,774
2022-11-17	8.510	9.230	8.510	8.990	8.854	33,619,197
2022-11-16	9.000	9.100	8.620	8.640	8.509	22,637,196
2022-11-15	8.420	8.730	8.280	8.630	8.499	21,672,939
2022-11-14	8.220	8.450	8.050	8.400	8.273	13,473,200
2022-11-11	8.300	8.500	8.200	8.210	8.086	17,404,004
2022-11-10	8.390	8.460	8.160	8.190	8.066	9,516,400
2022-11-09	8.250	8.470	8.170	8.400	8.273	10,162,800
2022-11-08	8.250	8.260	8.080	8.220	8.096	9,546,188
2022-11-07	8.210	8.360	8.200	8.260	8.135	8,617,100
2022-11-04	8.200	8.400	8.200	8.270	8.145	9,856,300

← NewerPage 16 of 21 · 1,218 trading daysOlder →

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.