Baotou Dongbao Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.200	8.320	8.130	8.280	8.155	10,306,104
2022-11-02	8.200	8.430	8.100	8.290	8.165	15,114,654
2022-11-01	8.170	8.270	8.040	8.230	8.105	12,277,282
2022-10-31	7.990	8.220	7.910	8.110	7.987	17,839,510
2022-10-28	8.070	8.220	7.850	7.890	7.771	14,823,154
2022-10-27	7.850	8.250	7.780	8.140	8.017	20,339,804
2022-10-26	7.680	7.990	7.530	7.820	7.702	19,636,172
2022-10-25	7.520	7.640	7.280	7.500	7.387	11,038,496
2022-10-24	7.770	7.810	7.540	7.600	7.485	11,019,800
2022-10-21	7.750	7.900	7.720	7.770	7.652	6,676,942
2022-10-20	7.800	7.940	7.710	7.750	7.633	8,102,404
2022-10-19	7.990	8.040	7.760	7.820	7.702	9,805,037
2022-10-18	7.940	8.060	7.800	8.010	7.889	9,209,347
2022-10-17	7.830	8.060	7.780	7.910	7.790	11,606,596
2022-10-14	7.530	7.910	7.520	7.840	7.721	13,435,400
2022-10-13	7.360	7.590	7.350	7.500	7.387	8,690,960
2022-10-12	7.250	7.470	7.120	7.450	7.337	8,927,400
2022-10-11	7.230	7.280	7.050	7.180	7.071	8,746,442
2022-10-10	7.560	7.590	7.170	7.220	7.111	10,554,200
2022-09-30	7.490	7.620	7.380	7.520	7.406	9,607,600
2022-09-29	7.480	7.710	7.460	7.490	7.377	11,831,960
2022-09-28	7.670	7.830	7.360	7.360	7.249	11,722,914
2022-09-27	7.450	7.690	7.400	7.690	7.574	11,622,401
2022-09-26	7.420	7.580	7.350	7.460	7.347	10,932,196
2022-09-23	7.790	7.810	7.400	7.450	7.337	15,481,804
2022-09-22	7.860	7.980	7.750	7.780	7.662	11,286,885
2022-09-21	8.130	8.140	7.770	7.920	7.800	14,823,215
2022-09-20	8.200	8.280	8.060	8.110	7.987	13,198,996
2022-09-19	8.480	8.640	7.910	8.080	7.958	24,633,328
2022-09-16	8.880	9.040	8.400	8.400	8.273	22,961,435
2022-09-15	9.170	9.370	8.890	8.930	8.795	16,672,500
2022-09-14	9.130	9.250	8.900	9.250	9.110	21,931,736
2022-09-13	9.090	9.280	8.990	9.280	9.140	18,606,105
2022-09-09	9.040	9.280	8.860	9.030	8.893	19,283,483
2022-09-08	8.840	9.390	8.750	9.000	8.864	29,386,093
2022-09-07	8.610	8.960	8.460	8.880	8.746	19,297,262
2022-09-06	8.560	8.810	8.400	8.690	8.559	13,734,802
2022-09-05	8.720	8.790	8.410	8.560	8.430	16,290,442
2022-09-02	8.780	8.980	8.580	8.750	8.618	16,918,515
2022-09-01	8.500	8.790	8.300	8.660	8.529	19,164,344
2022-08-31	9.000	9.000	8.380	8.460	8.332	30,815,018
2022-08-30	8.610	9.100	8.580	9.020	8.884	27,457,846
2022-08-29	8.800	9.100	8.500	8.740	8.608	35,108,104
2022-08-26	8.250	8.850	8.210	8.660	8.529	30,241,206
2022-08-25	8.490	8.710	8.130	8.200	8.076	22,008,066
2022-08-24	8.460	8.850	8.280	8.480	8.352	27,181,420
2022-08-23	8.150	8.530	8.060	8.440	8.312	15,573,940
2022-08-22	8.100	8.200	8.070	8.140	8.017	7,630,427
2022-08-19	8.430	8.500	8.100	8.110	7.987	15,529,300
2022-08-18	8.280	8.530	8.060	8.430	8.302	19,138,596
2022-08-17	8.250	8.440	8.160	8.300	8.174	13,445,107
2022-08-16	8.410	8.430	8.180	8.250	8.125	12,262,300
2022-08-15	8.420	8.470	8.300	8.400	8.273	10,874,131
2022-08-12	8.720	8.720	8.380	8.470	8.342	21,136,596
2022-08-11	8.220	8.840	8.210	8.740	8.608	24,830,988
2022-08-10	8.310	8.410	8.150	8.180	8.056	12,940,431
2022-08-09	8.350	8.540	8.180	8.310	8.184	15,321,534
2022-08-08	8.120	8.380	8.000	8.370	8.243	13,509,175
2022-08-05	8.280	8.300	8.040	8.140	8.017	13,818,075
2022-08-04	7.870	8.310	7.870	8.260	8.135	18,102,140

← NewerPage 17 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.