Baotou Dongbao Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.090	6.180	6.060	6.160	6.062	9,456,820
2022-02-08	5.940	6.080	5.900	6.070	5.973	9,775,300
2022-02-07	6.000	6.060	5.910	5.910	5.816	9,760,900
2022-01-28	5.760	5.980	5.710	5.910	5.816	10,507,100
2022-01-27	5.950	5.980	5.730	5.750	5.658	11,432,000
2022-01-26	5.900	5.980	5.840	5.890	5.796	10,446,275
2022-01-25	6.160	6.230	5.900	5.900	5.806	14,915,104
2022-01-24	6.320	6.370	6.170	6.180	6.081	10,980,300
2022-01-21	6.470	6.540	6.290	6.300	6.199	16,219,106
2022-01-20	6.880	6.920	6.450	6.480	6.377	21,253,722
2022-01-19	6.740	6.910	6.560	6.840	6.731	20,783,906
2022-01-18	7.170	7.180	6.640	6.750	6.642	32,104,192
2022-01-17	7.350	7.370	7.090	7.140	7.026	23,112,096
2022-01-14	7.030	7.340	6.980	7.220	7.105	31,813,866
2022-01-13	7.260	7.280	6.990	7.050	6.937	22,396,306
2022-01-12	7.040	7.240	6.980	7.200	7.085	26,421,606
2022-01-11	6.990	7.070	6.900	6.970	6.859	18,866,502
2022-01-10	6.750	7.060	6.730	6.950	6.839	22,610,024
2022-01-07	7.060	7.120	6.700	6.730	6.623	25,798,506
2022-01-06	7.090	7.230	6.870	7.140	7.026	30,503,100
2022-01-05	7.050	7.100	6.820	6.990	6.878	27,370,671
2022-01-04	7.070	7.260	7.020	7.140	7.026	27,809,977
2021-12-31	6.920	7.250	6.880	7.050	6.937	30,898,348
2021-12-30	6.780	7.150	6.780	6.910	6.800	32,033,220
2021-12-29	6.920	7.290	6.830	6.880	6.770	39,640,722
2021-12-28	6.780	6.820	6.660	6.800	6.691	20,930,228
2021-12-27	6.630	6.850	6.600	6.790	6.682	25,470,671
2021-12-24	6.520	6.880	6.470	6.670	6.564	31,021,165
2021-12-23	6.610	6.680	6.540	6.600	6.495	24,213,502
2021-12-22	6.550	6.670	6.400	6.470	6.367	22,601,559
2021-12-21	6.250	6.340	6.210	6.340	6.239	9,675,747
2021-12-20	6.230	6.340	6.190	6.260	6.160	10,426,963
2021-12-17	6.220	6.250	6.180	6.230	6.131	6,829,206
2021-12-16	6.240	6.280	6.180	6.210	6.111	8,197,000
2021-12-15	6.170	6.260	6.130	6.240	6.140	9,546,783
2021-12-14	6.100	6.210	6.100	6.160	6.062	6,787,002
2021-12-13	6.110	6.160	6.090	6.100	6.003	5,550,206
2021-12-10	6.160	6.250	6.110	6.120	6.022	7,656,606
2021-12-09	6.090	6.240	6.060	6.190	6.091	9,516,306
2021-12-08	6.090	6.090	6.000	6.070	5.973	4,898,302
2021-12-07	6.120	6.170	5.980	6.020	5.924	8,214,000
2021-12-06	6.350	6.380	6.080	6.090	5.993	10,771,113
2021-12-03	6.290	6.410	6.230	6.330	6.229	9,980,700
2021-12-02	6.410	6.440	6.250	6.290	6.190	11,988,600
2021-12-01	6.330	6.440	6.260	6.420	6.318	10,374,900
2021-11-30	6.290	6.410	6.210	6.360	6.258	11,904,782
2021-11-29	6.240	6.400	6.200	6.290	6.190	9,630,306
2021-11-26	6.480	6.480	6.240	6.260	6.160	10,709,600
2021-11-25	6.310	6.550	6.280	6.410	6.308	18,524,830
2021-11-24	6.180	6.330	6.120	6.290	6.190	11,336,806
2021-11-23	6.100	6.250	6.100	6.190	6.091	7,535,914
2021-11-22	6.260	6.260	6.120	6.150	6.052	11,665,260
2021-11-19	6.380	6.380	6.190	6.260	6.160	11,710,400
2021-11-18	6.290	6.400	6.260	6.350	6.249	13,795,617
2021-11-17	6.230	6.320	6.200	6.290	6.190	8,379,802
2021-11-16	6.200	6.330	6.180	6.230	6.131	10,541,700
2021-11-15	6.130	6.230	6.080	6.220	6.121	9,108,700
2021-11-12	6.090	6.130	6.060	6.090	5.993	4,692,400
2021-11-11	6.130	6.160	6.070	6.090	5.993	6,240,602
2021-11-10	6.020	6.160	5.970	6.140	6.042	8,397,400

← NewerPage 20 of 21 · 1,213 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.