Baotou Dongbao Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.140	7.450	6.930	7.390	7.272	50,013,200
2022-05-09	6.800	7.260	6.760	7.220	7.105	49,622,592
2022-05-06	6.820	6.950	6.670	6.810	6.701	35,199,308
2022-05-05	6.850	7.290	6.660	7.040	6.928	52,971,936
2022-04-29	6.800	7.100	6.750	7.030	6.918	49,903,346
2022-04-28	6.660	7.220	6.430	6.980	6.869	59,232,966
2022-04-27	6.440	6.770	6.050	6.760	6.652	44,268,008
2022-04-26	6.030	7.010	6.030	6.590	6.485	54,706,130
2022-04-25	6.740	6.740	6.000	6.040	5.944	36,445,960
2022-04-22	6.420	6.850	6.390	6.840	6.731	34,171,000
2022-04-21	6.570	6.780	6.490	6.530	6.426	24,623,400
2022-04-20	6.400	6.770	6.400	6.650	6.544	27,995,400
2022-04-19	6.280	6.490	6.240	6.480	6.377	13,511,000
2022-04-18	6.240	6.330	5.970	6.310	6.209	11,306,808
2022-04-15	6.430	6.460	6.230	6.250	6.150	14,627,400
2022-04-14	6.250	6.560	6.180	6.480	6.377	16,283,902
2022-04-13	6.380	6.420	6.200	6.210	6.111	10,553,100
2022-04-12	6.150	6.450	6.150	6.440	6.337	11,996,600
2022-04-11	6.280	6.420	6.170	6.250	6.150	10,477,800
2022-04-08	6.490	6.510	6.280	6.380	6.278	13,303,500
2022-04-07	6.750	6.750	6.450	6.500	6.396	17,313,600
2022-04-06	6.430	6.730	6.430	6.720	6.613	24,015,200
2022-04-01	6.400	6.500	6.310	6.420	6.318	14,868,200
2022-03-31	6.380	6.590	6.330	6.520	6.416	21,416,245
2022-03-30	6.340	6.480	6.310	6.410	6.308	21,673,550
2022-03-29	6.200	6.460	6.180	6.380	6.278	22,427,078
2022-03-28	6.260	6.470	6.210	6.260	6.160	22,055,392
2022-03-25	6.600	6.620	6.310	6.310	6.209	41,835,491
2022-03-24	6.290	7.030	6.210	6.650	6.544	65,684,636
2022-03-23	5.850	5.920	5.830	5.870	5.776	4,104,260
2022-03-22	5.950	5.990	5.850	5.870	5.776	5,487,560
2022-03-21	5.930	5.980	5.840	5.980	5.885	7,432,100
2022-03-18	5.760	5.870	5.740	5.860	5.766	6,589,400
2022-03-17	5.600	5.890	5.600	5.760	5.668	10,524,000
2022-03-16	5.540	5.610	5.340	5.580	5.491	7,910,808
2022-03-15	5.710	5.790	5.460	5.460	5.373	9,975,006
2022-03-14	5.820	5.930	5.700	5.710	5.619	8,346,400
2022-03-11	5.670	5.820	5.600	5.820	5.727	7,702,900
2022-03-10	5.700	5.780	5.620	5.720	5.629	7,560,106
2022-03-09	5.780	5.860	5.350	5.570	5.481	11,654,120
2022-03-08	6.080	6.080	5.750	5.790	5.698	11,455,800
2022-03-07	6.100	6.160	6.020	6.050	5.953	8,768,200
2022-03-04	6.200	6.230	6.080	6.120	6.022	8,447,260
2022-03-03	6.150	6.250	6.090	6.160	6.062	10,377,504
2022-03-02	6.100	6.200	6.100	6.180	6.081	6,246,900
2022-03-01	6.110	6.190	6.080	6.140	6.042	6,251,320
2022-02-28	6.090	6.150	5.970	6.090	5.993	7,563,000
2022-02-25	6.040	6.200	6.040	6.110	6.012	8,235,100
2022-02-24	6.160	6.230	5.930	6.020	5.924	10,421,243
2022-02-23	6.110	6.220	6.070	6.190	6.091	9,307,957
2022-02-22	6.080	6.140	6.030	6.080	5.983	8,117,900
2022-02-21	6.040	6.130	6.000	6.120	6.022	7,805,600
2022-02-18	5.900	6.040	5.860	6.030	5.934	5,758,208
2022-02-17	6.050	6.080	5.950	5.960	5.865	7,504,722
2022-02-16	6.030	6.070	5.990	6.030	5.934	5,072,908
2022-02-15	6.000	6.030	5.940	5.990	5.894	7,328,530
2022-02-14	5.960	6.100	5.940	5.980	5.885	7,117,602
2022-02-11	6.080	6.130	5.940	5.960	5.865	9,891,800
2022-02-10	6.120	6.200	6.070	6.120	6.022	9,173,108
2022-02-09	6.090	6.180	6.060	6.160	6.062	9,456,820

← NewerPage 19 of 21 · 1,212 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.