Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	22.680	23.250	22.080	22.990	21.301	4,883,949
2024-04-26	23.250	23.870	23.250	23.850	22.098	2,375,499
2024-04-25	22.620	23.590	22.610	23.320	21.607	2,228,732
2024-04-24	22.780	22.970	22.510	22.800	21.125	1,648,900
2024-04-23	23.000	23.080	22.150	22.800	21.125	2,294,479
2024-04-22	22.250	23.300	22.250	22.830	21.153	3,680,079
2024-04-19	22.300	22.550	21.910	22.310	20.671	3,081,431
2024-04-18	22.660	22.810	22.210	22.600	20.940	1,666,955
2024-04-17	22.450	23.080	22.430	22.770	21.097	1,632,776
2024-04-16	22.820	23.020	22.010	22.210	20.578	1,918,747
2024-04-15	22.700	23.290	22.500	23.000	21.310	2,057,750
2024-04-12	22.900	23.320	22.820	22.850	21.171	1,128,050
2024-04-11	23.210	23.590	23.000	23.050	21.357	1,201,550
2024-04-10	24.050	24.200	23.310	23.400	21.681	1,590,700
2024-04-09	23.250	24.070	23.200	24.070	22.302	2,406,514
2024-04-08	23.980	23.980	23.270	23.270	21.561	1,908,226
2024-04-03	24.380	24.500	23.810	23.870	22.117	2,946,719
2024-04-02	24.880	25.200	23.950	24.130	22.357	5,259,532
2024-04-01	24.200	24.500	23.900	24.060	22.293	1,867,550
2024-03-29	23.840	24.150	23.520	24.140	22.367	1,121,200
2024-03-28	23.430	24.200	23.330	23.840	22.089	1,922,109
2024-03-27	23.400	24.060	23.220	23.510	21.783	2,145,241
2024-03-26	23.900	24.020	23.170	23.510	21.783	1,861,600
2024-03-25	24.000	24.340	23.940	23.980	22.218	2,236,731
2024-03-22	24.360	24.400	23.970	24.250	22.469	2,395,891
2024-03-21	24.700	24.780	24.260	24.440	22.645	1,568,888
2024-03-20	24.450	24.940	24.330	24.630	22.821	1,743,955
2024-03-19	24.830	24.910	24.440	24.520	22.719	1,876,600
2024-03-18	24.740	25.050	24.360	24.920	23.089	2,770,750
2024-03-15	24.460	24.960	24.290	24.770	22.950	2,732,804
2024-03-14	24.260	25.200	24.260	24.550	22.747	4,702,819
2024-03-13	23.920	24.220	23.680	24.090	22.320	2,156,479
2024-03-12	23.730	24.260	23.710	23.910	22.154	2,787,193
2024-03-11	23.100	23.820	22.900	23.740	21.996	1,993,631
2024-03-08	22.910	23.250	22.720	23.090	21.394	1,099,701
2024-03-07	23.550	23.820	22.900	22.940	21.255	1,651,485
2024-03-06	24.000	24.100	23.100	23.700	21.959	2,135,762
2024-03-05	24.490	24.490	23.700	24.100	22.330	2,158,300
2024-03-04	23.700	24.660	23.560	24.650	22.839	3,163,511
2024-03-01	23.700	23.890	23.280	23.740	21.996	1,800,079
2024-02-29	22.950	23.780	22.870	23.700	21.959	2,090,475
2024-02-28	23.990	25.030	23.030	23.040	21.348	4,644,589
2024-02-27	23.550	23.950	23.360	23.900	22.144	2,242,940
2024-02-26	23.400	23.980	23.100	23.570	21.839	2,564,366
2024-02-23	23.170	23.270	22.630	23.230	21.524	2,227,478
2024-02-22	23.170	23.430	22.900	23.150	21.449	1,944,271
2024-02-21	23.000	23.780	22.850	23.180	21.477	2,708,135
2024-02-20	23.270	23.470	22.830	23.150	21.449	2,039,664
2024-02-19	23.830	24.060	23.000	23.360	21.644	3,200,028
2024-02-08	21.600	24.100	21.600	23.510	21.783	4,466,751
2024-02-07	21.300	22.590	21.280	21.900	20.291	4,514,942
2024-02-06	19.020	21.680	18.790	21.430	19.856	4,092,827
2024-02-05	19.510	20.280	18.110	19.160	17.753	4,041,831
2024-02-02	21.000	21.180	19.100	19.600	18.160	3,885,075
2024-02-01	20.600	21.560	20.430	21.070	19.522	2,308,925
2024-01-31	22.370	22.480	20.700	20.700	19.179	3,372,767
2024-01-30	23.120	23.210	22.420	22.420	20.773	1,641,613
2024-01-29	23.880	24.050	23.300	23.300	21.588	1,175,769
2024-01-26	24.340	24.570	23.500	23.750	22.005	1,531,806
2024-01-25	23.500	24.520	23.220	24.410	22.617	1,751,376

← NewerPage 11 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.