Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.730	30.900	30.050	30.720	28.463	1,960,970
2023-10-31	30.400	30.890	30.050	30.590	28.343	2,426,703
2023-10-30	30.300	31.290	29.960	30.400	28.167	3,713,414
2023-10-27	27.260	30.350	26.960	30.130	27.917	5,554,633
2023-10-26	27.010	27.480	26.670	27.390	25.378	2,346,874
2023-10-25	27.800	27.900	27.050	27.120	25.128	3,692,880
2023-10-24	27.980	28.140	26.900	27.480	25.461	6,896,653
2023-10-23	30.120	30.430	29.400	29.630	27.453	1,883,271
2023-10-20	30.990	31.190	29.970	30.120	27.907	2,498,275
2023-10-19	31.240	31.830	30.910	31.150	28.862	1,658,143
2023-10-18	32.150	32.470	31.050	31.400	29.093	2,630,550
2023-10-17	32.530	32.900	31.660	32.250	29.881	2,741,333
2023-10-16	33.780	33.980	32.390	32.680	30.279	3,212,724
2023-10-13	34.120	34.180	33.310	33.990	31.493	2,925,225
2023-10-12	32.640	34.020	32.500	33.950	31.456	5,322,613
2023-10-11	30.800	32.780	30.800	32.370	29.992	4,039,262
2023-10-10	31.380	31.410	30.610	30.740	28.482	1,627,675
2023-10-09	31.970	31.970	31.180	31.210	28.917	2,074,211
2023-09-28	32.580	32.780	31.950	31.980	29.631	2,024,000
2023-09-27	32.130	32.780	31.940	32.600	30.205	2,238,750
2023-09-26	32.170	32.300	31.810	32.060	29.705	2,650,946
2023-09-25	31.280	32.250	30.830	32.170	29.807	3,213,777
2023-09-22	30.400	31.360	29.830	31.280	28.982	2,320,218
2023-09-21	30.680	30.850	30.260	30.300	28.074	1,614,675
2023-09-20	31.250	31.410	30.730	30.770	28.510	1,650,800
2023-09-19	31.350	32.000	31.000	31.190	28.899	1,833,347
2023-09-18	30.350	31.480	30.350	31.300	29.001	2,607,925
2023-09-15	30.470	31.010	29.910	30.660	28.408	3,782,462
2023-09-14	30.790	30.990	30.240	30.570	28.324	1,437,700
2023-09-13	31.320	31.400	30.490	30.810	28.547	1,733,000
2023-09-12	31.380	31.600	31.170	31.540	29.223	1,654,875
2023-09-11	30.580	31.660	30.320	31.380	29.075	2,846,825
2023-09-08	29.780	31.100	29.670	30.630	28.380	2,335,243
2023-09-07	30.400	30.490	29.570	29.610	27.435	1,157,200
2023-09-06	30.510	30.790	30.190	30.350	28.121	1,191,330
2023-09-05	30.950	30.950	30.400	30.500	28.259	1,573,058
2023-09-04	30.860	30.970	30.480	30.820	28.556	1,470,600
2023-09-01	30.870	30.980	30.550	30.590	28.343	939,100
2023-08-31	30.400	30.890	30.000	30.830	28.565	1,821,792
2023-08-30	30.510	30.990	30.440	30.530	28.287	1,612,123
2023-08-29	29.410	30.770	29.300	30.590	28.343	2,349,365
2023-08-28	31.000	31.500	29.350	29.410	27.250	2,557,890
2023-08-25	29.800	30.200	29.260	29.440	27.277	1,566,475
2023-08-24	29.630	30.270	29.070	29.800	27.611	1,917,076
2023-08-23	29.990	30.150	29.500	29.670	27.490	1,106,220
2023-08-22	30.600	30.960	29.520	30.010	27.805	2,509,975
2023-08-21	30.770	31.130	30.510	30.690	28.436	1,101,013
2023-08-18	31.640	31.790	30.730	30.750	28.491	1,521,273
2023-08-17	31.420	31.770	30.930	31.610	29.288	2,014,246
2023-08-16	31.560	32.190	31.280	31.420	29.112	1,775,068
2023-08-15	31.500	31.740	31.100	31.630	29.306	1,605,261
2023-08-14	31.600	32.090	31.140	31.810	29.473	2,429,453
2023-08-11	32.240	32.330	31.630	31.640	29.316	1,482,920
2023-08-10	32.460	32.700	31.790	32.130	29.770	1,935,362
2023-08-09	31.660	33.000	31.600	32.580	30.187	2,702,500
2023-08-08	31.810	31.810	31.410	31.600	29.279	1,351,003
2023-08-07	33.310	33.310	31.430	31.690	29.362	3,754,592
2023-08-04	34.010	34.290	33.290	33.320	30.872	2,054,961
2023-08-03	33.630	34.140	33.480	34.000	31.502	1,704,955
2023-08-02	34.580	34.600	33.660	33.850	31.363	2,133,240

← NewerPage 13 of 21 · 1,219 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.