Baotou Dongbao Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.080	8.230	7.760	7.800	7.682	18,482,010
2022-08-02	8.410	8.480	7.960	8.030	7.908	22,089,310
2022-08-01	8.040	8.700	7.980	8.500	8.371	26,431,119
2022-07-29	8.350	8.370	8.040	8.070	7.948	18,730,779
2022-07-28	8.260	8.420	8.230	8.330	8.204	24,004,001
2022-07-27	8.050	8.430	7.980	8.340	8.214	28,654,370
2022-07-26	7.620	8.200	7.600	8.090	7.968	32,507,335
2022-07-25	7.520	7.750	7.500	7.690	7.574	18,076,984
2022-07-22	7.330	7.600	7.240	7.600	7.485	16,507,975
2022-07-21	7.430	7.560	7.360	7.370	7.258	11,114,900
2022-07-20	7.250	7.570	7.220	7.470	7.357	17,669,987
2022-07-19	7.230	7.270	7.090	7.250	7.140	12,201,360
2022-07-18	7.110	7.280	7.110	7.270	7.160	10,391,700
2022-07-15	7.520	7.520	7.100	7.110	7.002	17,962,000
2022-07-14	7.400	7.610	7.340	7.520	7.406	13,252,700
2022-07-13	7.450	7.480	7.300	7.380	7.268	11,415,866
2022-07-12	7.750	7.790	7.430	7.450	7.337	16,312,000
2022-07-11	7.630	7.940	7.600	7.720	7.603	15,431,258
2022-07-08	7.670	7.900	7.650	7.720	7.603	14,054,600
2022-07-07	7.750	7.780	7.550	7.690	7.574	14,826,445
2022-07-06	7.950	8.020	7.610	7.710	7.593	16,893,820
2022-07-05	8.130	8.150	7.820	7.940	7.820	22,864,109
2022-07-04	8.060	8.400	7.960	8.220	8.096	27,858,456
2022-07-01	7.900	8.410	7.880	8.130	8.007	33,375,078
2022-06-30	7.830	7.980	7.720	7.900	7.780	23,296,178
2022-06-29	7.440	8.080	7.350	7.860	7.741	35,516,706
2022-06-28	7.380	7.560	7.300	7.500	7.387	13,130,423
2022-06-27	7.430	7.600	7.320	7.390	7.278	14,743,689
2022-06-24	7.470	7.540	7.370	7.430	7.318	14,310,489
2022-06-23	7.410	7.510	7.270	7.490	7.377	15,599,869
2022-06-22	7.630	7.700	7.410	7.470	7.357	16,240,004
2022-06-21	7.720	7.900	7.570	7.670	7.554	22,227,499
2022-06-20	7.400	7.840	7.390	7.760	7.643	31,712,145
2022-06-17	7.330	7.470	7.200	7.400	7.288	26,423,997
2022-06-16	7.260	7.590	7.260	7.400	7.288	25,771,309
2022-06-15	7.390	7.470	7.260	7.270	7.160	19,668,938
2022-06-14	7.300	7.420	7.180	7.370	7.258	23,678,766
2022-06-13	7.180	7.450	7.130	7.370	7.258	28,477,055
2022-06-10	7.000	7.370	7.000	7.300	7.190	33,606,970
2022-06-09	7.040	7.160	6.790	7.090	6.977	28,969,800
2022-06-08	6.900	7.100	6.800	7.070	6.957	26,592,264
2022-06-07	6.800	6.980	6.740	6.940	6.829	20,514,649
2022-06-06	6.850	6.910	6.680	6.830	6.721	19,868,502
2022-06-02	6.950	7.000	6.750	6.870	6.760	12,323,623
2022-06-01	7.050	7.120	6.910	6.950	6.839	14,307,158
2022-05-31	6.940	7.080	6.800	7.050	6.937	17,343,313
2022-05-30	6.740	7.050	6.720	6.970	6.859	20,561,170
2022-05-27	6.840	6.990	6.650	6.760	6.652	15,578,525
2022-05-26	6.800	6.970	6.650	6.870	6.760	18,930,267
2022-05-25	6.620	6.790	6.610	6.750	6.642	14,899,312
2022-05-24	7.120	7.130	6.640	6.640	6.534	32,610,315
2022-05-23	7.110	7.300	7.080	7.160	7.046	20,488,729
2022-05-20	7.050	7.230	6.990	7.140	7.026	23,798,113
2022-05-19	7.200	7.240	6.900	7.040	6.928	33,564,559
2022-05-18	7.310	7.430	7.210	7.330	7.213	26,036,574
2022-05-17	7.950	7.980	7.210	7.310	7.193	51,126,200
2022-05-16	7.820	8.200	7.530	8.090	7.961	50,452,564
2022-05-13	8.000	8.060	7.660	7.750	7.626	43,541,040
2022-05-12	7.600	8.300	7.530	8.100	7.971	64,329,387
2022-05-11	7.430	8.570	7.210	7.760	7.636	76,889,848

← NewerPage 18 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.