Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	23.260	23.500	22.390	23.390	21.672	1,578,183
2024-01-23	23.430	23.690	22.900	23.260	21.551	1,701,023
2024-01-22	24.900	25.040	23.160	23.370	21.653	1,990,341
2024-01-19	25.200	25.490	24.970	24.970	23.136	985,479
2024-01-18	25.630	25.630	24.340	25.180	23.330	1,665,228
2024-01-17	26.250	26.330	25.530	25.530	23.655	799,457
2024-01-16	26.720	26.760	25.860	26.250	24.322	1,174,976
2024-01-15	26.950	27.210	26.560	26.640	24.683	1,015,272
2024-01-12	27.010	27.370	26.880	26.900	24.924	996,355
2024-01-11	26.680	27.260	26.560	27.070	25.081	1,138,025
2024-01-10	26.640	27.000	26.170	26.570	24.618	1,064,050
2024-01-09	26.390	27.170	26.330	26.650	24.692	1,416,686
2024-01-08	27.180	27.280	26.380	26.380	24.442	1,719,550
2024-01-05	28.030	28.160	27.070	27.120	25.128	1,819,050
2024-01-04	28.460	28.680	28.100	28.260	26.184	1,047,950
2024-01-03	28.880	29.240	28.450	28.660	26.555	1,083,781
2024-01-02	29.160	29.230	28.400	29.000	26.870	1,677,650
2023-12-29	28.650	29.270	28.620	29.020	26.888	1,284,900
2023-12-28	27.880	28.790	27.720	28.700	26.592	1,872,798
2023-12-27	27.860	28.050	27.680	27.880	25.832	779,454
2023-12-26	28.400	28.400	27.640	27.830	25.786	1,480,500
2023-12-25	28.070	28.640	28.070	28.400	26.314	1,217,016
2023-12-22	28.780	28.920	27.820	28.170	26.101	1,915,680
2023-12-21	28.450	29.100	28.090	28.800	26.684	2,222,199
2023-12-20	28.510	28.750	28.160	28.260	26.184	1,376,708
2023-12-19	28.540	28.630	28.060	28.490	26.397	1,146,306
2023-12-18	28.400	28.880	28.180	28.540	26.443	986,889
2023-12-15	28.790	29.330	28.380	28.490	26.397	1,866,937
2023-12-14	29.040	29.560	28.700	28.710	26.601	1,601,774
2023-12-13	29.630	29.710	28.890	28.900	26.777	1,781,236
2023-12-12	29.110	30.110	28.780	29.640	27.463	2,885,725
2023-12-11	28.910	29.130	28.000	29.100	26.962	2,059,167
2023-12-08	29.330	29.540	28.760	28.920	26.796	2,511,327
2023-12-07	30.100	30.150	29.030	29.520	27.351	2,675,698
2023-12-06	28.850	30.590	28.740	29.980	27.778	3,788,386
2023-12-05	29.670	29.740	28.900	28.900	26.777	3,165,604
2023-12-04	31.010	31.010	29.170	29.660	27.481	5,821,610
2023-12-01	31.820	31.900	30.660	31.260	28.964	4,689,965
2023-11-30	30.270	32.060	30.110	32.000	29.649	5,649,294
2023-11-29	30.640	30.880	30.170	30.270	28.046	1,465,100
2023-11-28	30.040	30.980	29.520	30.640	28.389	2,793,000
2023-11-27	30.110	30.330	29.860	29.900	27.704	1,852,742
2023-11-24	30.580	30.580	29.830	30.110	27.898	1,739,177
2023-11-23	29.940	30.640	29.940	30.580	28.334	1,592,427
2023-11-22	30.410	30.740	29.920	29.930	27.731	1,272,425
2023-11-21	30.560	31.000	30.220	30.560	28.315	1,738,964
2023-11-20	29.990	30.680	29.750	30.560	28.315	1,580,300
2023-11-17	29.430	30.050	29.310	30.000	27.796	1,399,550
2023-11-16	29.940	30.240	29.280	29.430	27.268	1,977,412
2023-11-15	29.880	30.250	29.750	30.100	27.889	1,630,550
2023-11-14	29.790	30.160	29.460	29.580	27.407	1,478,350
2023-11-13	30.060	30.280	29.460	29.640	27.463	1,789,317
2023-11-10	30.100	30.690	29.940	30.050	27.843	1,520,515
2023-11-09	30.640	31.050	30.250	30.290	28.065	1,264,350
2023-11-08	30.640	30.990	30.370	30.630	28.380	1,624,277
2023-11-07	30.710	30.740	30.400	30.410	28.176	1,409,100
2023-11-06	30.350	31.290	30.350	30.700	28.445	2,778,500
2023-11-03	30.190	30.490	30.040	30.060	27.852	1,829,175
2023-11-02	30.720	30.930	30.100	30.110	27.898	1,536,200
2023-11-01	30.730	30.900	30.050	30.720	28.463	1,960,970

← NewerPage 12 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.