Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.670	35.370	34.260	34.510	31.975	3,342,530
2023-07-31	34.840	35.130	34.140	34.280	31.762	1,832,450
2023-07-28	34.530	34.950	34.320	34.880	32.318	1,855,200
2023-07-27	34.550	34.840	34.270	34.570	32.031	1,329,131
2023-07-26	33.850	34.790	33.850	34.550	32.012	1,723,236
2023-07-25	33.870	34.190	33.710	34.050	31.549	1,509,680
2023-07-24	33.370	33.950	33.210	33.770	31.289	1,874,144
2023-07-21	32.630	33.800	32.540	33.370	30.919	1,898,073
2023-07-20	32.730	33.090	32.550	32.650	30.252	1,314,626
2023-07-19	33.000	33.170	32.450	32.530	30.140	1,259,263
2023-07-18	33.000	33.500	32.820	33.010	30.585	1,277,099
2023-07-17	33.190	33.190	32.800	33.040	30.613	1,115,526
2023-07-14	33.800	33.950	33.150	33.200	30.761	1,585,500
2023-07-13	32.860	34.110	32.860	33.740	31.261	2,510,776
2023-07-12	33.340	33.400	32.830	32.850	30.437	1,784,805
2023-07-11	33.430	33.680	33.200	33.390	30.937	1,381,119
2023-07-10	32.890	33.870	32.800	33.470	31.011	1,726,967
2023-07-07	33.240	33.460	32.910	33.020	30.594	1,226,099
2023-07-06	33.990	34.060	33.280	33.300	30.854	1,424,854
2023-07-05	34.480	34.660	33.780	33.870	31.382	1,695,319
2023-07-04	34.460	34.660	33.610	34.480	31.947	2,621,089
2023-07-03	34.590	34.970	34.280	34.360	31.836	2,232,828
2023-06-30	33.890	34.940	33.700	34.390	31.864	2,063,375
2023-06-29	33.150	33.790	33.100	33.640	31.169	1,332,577
2023-06-28	33.800	33.980	33.090	33.230	30.789	1,551,373
2023-06-27	33.310	34.040	33.070	33.890	31.400	1,432,301
2023-06-26	32.980	33.970	32.750	33.310	30.863	1,723,454
2023-06-21	33.660	33.800	32.930	33.000	30.576	2,009,323
2023-06-20	34.000	34.150	33.660	33.750	31.271	1,530,667
2023-06-19	34.460	34.860	33.750	33.800	31.317	2,006,438
2023-06-16	34.680	34.790	34.200	34.380	31.854	1,371,327
2023-06-15	33.800	34.550	33.630	34.480	31.947	1,549,900
2023-06-14	34.190	34.580	33.840	33.870	31.382	1,355,883
2023-06-13	33.480	34.480	32.960	34.130	31.623	2,437,730
2023-06-12	34.220	34.260	33.220	33.480	31.021	2,255,025
2023-06-09	33.880	34.770	33.650	34.210	31.697	1,832,392
2023-06-08	34.300	34.810	33.700	33.930	31.438	1,594,662
2023-06-07	34.800	34.880	34.220	34.500	31.966	1,291,218
2023-06-06	35.510	35.900	34.680	34.720	32.169	1,970,128
2023-06-05	35.730	36.080	35.350	35.570	32.957	1,999,674
2023-06-02	36.800	36.860	35.760	35.830	33.198	3,757,688
2023-06-01	36.350	37.100	35.900	36.670	33.976	2,202,456
2023-05-31	36.970	37.670	36.620	36.890	34.180	2,755,211
2023-05-30	37.900	38.430	36.300	37.050	34.328	3,455,946
2023-05-29	37.380	38.080	36.900	37.430	34.124	2,114,262
2023-05-26	37.230	37.730	36.650	37.390	34.088	1,600,297
2023-05-25	36.270	37.630	36.270	37.210	33.924	2,292,822
2023-05-24	36.640	37.080	36.160	36.590	33.359	1,939,683
2023-05-23	36.630	37.260	36.260	36.900	33.641	2,884,187
2023-05-22	35.280	36.500	34.850	36.390	33.176	3,489,158
2023-05-19	34.500	35.380	34.120	35.290	32.173	2,618,311
2023-05-18	34.310	34.720	34.110	34.500	31.453	3,937,849
2023-05-17	36.000	36.080	34.220	34.540	31.490	7,788,825
2023-05-16	36.480	36.690	35.840	36.010	32.830	2,511,902
2023-05-15	36.060	36.750	35.480	36.560	33.331	3,387,108
2023-05-12	36.340	37.360	36.000	36.330	33.122	4,037,808
2023-05-11	42.470	42.800	35.770	36.580	33.350	11,253,200
2023-05-10	43.300	43.450	42.410	42.730	38.956	1,968,191
2023-05-09	44.650	44.650	43.320	43.460	39.622	2,075,414
2023-05-08	45.450	46.500	43.800	44.650	40.707	2,233,894

← NewerPage 14 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.