Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	21.780	22.220	21.780	21.910	21.039	988,925
2024-07-25	21.690	22.080	21.450	21.950	21.078	1,490,700
2024-07-24	21.810	22.140	21.600	21.720	20.857	1,296,950
2024-07-23	22.700	22.900	21.820	21.900	21.030	2,148,351
2024-07-22	21.910	22.760	21.700	22.740	21.836	2,843,950
2024-07-19	21.540	22.200	21.390	21.860	20.991	1,760,351
2024-07-18	21.320	21.600	21.080	21.550	20.694	1,013,987
2024-07-17	21.500	21.640	21.350	21.510	20.655	992,062
2024-07-16	21.400	21.680	21.290	21.460	20.607	998,712
2024-07-15	21.770	21.880	21.300	21.530	20.675	1,186,062
2024-07-12	21.460	21.990	21.300	21.820	20.953	2,215,212
2024-07-11	21.210	21.800	20.960	21.450	20.598	1,849,800
2024-07-10	20.500	21.100	20.350	20.770	19.945	1,340,768
2024-07-09	20.200	20.630	19.910	20.550	19.733	1,182,381
2024-07-08	20.700	20.950	20.280	20.380	19.570	1,409,000
2024-07-05	20.080	20.900	19.870	20.810	19.983	1,775,225
2024-07-04	21.430	21.450	20.110	20.170	19.369	2,913,784
2024-07-03	20.040	22.400	20.000	21.790	20.924	3,503,031
2024-07-02	20.360	20.460	20.110	20.180	19.378	575,025
2024-07-01	20.450	20.450	19.700	20.350	19.541	1,130,300
2024-06-28	20.480	20.830	20.330	20.350	19.541	902,550
2024-06-27	20.820	20.860	20.420	20.610	19.791	924,979
2024-06-26	20.290	20.880	20.230	20.880	20.050	887,229
2024-06-25	20.480	20.700	20.220	20.340	19.532	1,053,450
2024-06-24	20.770	20.860	20.380	20.480	19.666	1,177,461
2024-06-21	20.610	21.030	20.520	21.010	20.175	931,208
2024-06-20	20.990	21.340	20.690	20.700	19.878	1,421,700
2024-06-19	21.600	21.680	20.930	21.050	20.214	1,776,945
2024-06-18	21.900	22.180	21.480	21.670	20.809	1,959,684
2024-06-17	22.060	22.240	21.900	21.930	21.059	1,517,147
2024-06-14	22.020	22.400	21.620	22.180	21.299	2,575,174
2024-06-13	23.100	23.290	22.670	22.830	21.153	1,906,838
2024-06-12	22.900	23.430	22.800	23.050	21.357	1,699,750
2024-06-11	22.600	22.990	22.270	22.970	21.283	1,295,850
2024-06-07	22.700	22.950	22.520	22.530	20.875	1,195,350
2024-06-06	23.100	23.370	22.500	22.530	20.875	1,909,400
2024-06-05	23.100	23.560	22.950	23.010	21.320	1,881,800
2024-06-04	23.000	23.340	22.650	23.190	21.486	1,484,400
2024-06-03	23.490	23.490	22.860	22.980	21.292	1,565,450
2024-05-31	23.410	23.740	23.410	23.460	21.737	1,150,301
2024-05-30	23.200	23.650	23.180	23.450	21.727	994,925
2024-05-29	23.410	23.650	23.300	23.440	21.718	1,113,500
2024-05-28	23.610	23.690	23.300	23.310	21.598	1,232,500
2024-05-27	23.600	23.780	23.050	23.730	21.987	2,009,742
2024-05-24	23.870	23.950	23.590	23.600	21.866	1,887,600
2024-05-23	24.400	24.550	23.410	23.570	21.839	3,352,925
2024-05-22	24.950	25.190	24.340	24.570	22.765	2,590,500
2024-05-21	25.130	25.170	24.560	24.750	22.932	2,104,389
2024-05-20	24.840	25.330	24.740	25.210	23.358	2,999,570
2024-05-17	24.700	24.960	24.480	24.910	23.080	2,141,734
2024-05-16	25.000	25.150	24.510	24.720	22.904	2,436,647
2024-05-15	25.420	25.490	24.600	24.810	22.987	3,496,550
2024-05-14	25.710	25.990	25.400	25.510	23.636	4,090,772
2024-05-13	25.480	26.250	25.250	25.600	23.719	4,853,110
2024-05-10	26.610	27.390	25.600	25.600	23.719	8,925,133
2024-05-09	26.650	27.840	26.100	27.010	25.026	11,994,030
2024-05-08	26.510	27.960	25.820	27.730	25.693	13,653,150
2024-05-07	24.860	25.060	24.420	24.990	23.154	4,116,600
2024-05-06	23.800	24.970	23.700	24.970	23.136	6,731,600
2024-04-30	22.910	24.390	22.800	23.610	21.876	4,124,621

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2800 CNY
2025-05-27	0.4600 CNY
2024-06-14	0.8018 CNY
2023-05-30	0.6000 CNY
2022-05-19	1.3200 CNY
2021-05-20	0.2500 CNY
2020-06-05	0.7500 CNY
2019-05-15	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.