Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	47.090	47.240	45.480	45.480	41.464	1,100,359
2023-05-04	46.350	48.130	45.890	46.880	42.740	2,481,951
2023-04-28	46.000	46.300	45.410	46.050	41.983	1,760,157
2023-04-27	44.000	46.450	44.000	46.000	41.938	2,466,226
2023-04-26	44.340	45.230	43.130	44.050	40.160	2,903,975
2023-04-25	45.650	45.900	43.770	44.670	40.725	2,577,249
2023-04-24	46.350	46.570	45.010	45.450	41.436	1,908,373
2023-04-21	46.820	47.780	46.330	46.590	42.476	1,604,510
2023-04-20	47.640	48.000	46.890	47.060	42.904	1,399,031
2023-04-19	47.930	48.420	47.150	47.480	43.287	1,091,350
2023-04-18	48.990	48.990	47.890	48.110	43.861	990,900
2023-04-17	48.940	49.490	48.310	48.600	44.308	2,053,970
2023-04-14	48.580	49.780	48.310	49.100	44.764	3,036,108
2023-04-13	46.160	48.300	45.890	48.300	44.035	3,100,300
2023-04-12	46.050	47.250	45.910	46.100	42.029	1,621,421
2023-04-11	46.640	47.780	45.950	46.210	42.129	1,772,832
2023-04-10	46.220	46.660	45.550	46.640	42.521	1,714,221
2023-04-07	44.490	46.320	44.490	46.220	42.138	2,240,816
2023-04-06	44.000	45.010	44.000	44.490	40.561	1,526,448
2023-04-04	44.200	44.580	43.820	44.360	40.442	1,916,164
2023-04-03	45.000	45.050	43.510	44.000	40.114	2,077,524
2023-03-31	45.580	45.720	44.560	44.930	40.962	1,904,031
2023-03-30	45.760	45.910	44.830	45.620	41.591	1,572,265
2023-03-29	46.880	46.880	45.210	45.810	41.764	2,005,550
2023-03-28	46.060	46.840	45.720	46.560	42.448	1,611,375
2023-03-27	47.410	47.590	46.010	46.020	41.956	1,952,115
2023-03-24	47.590	48.390	47.500	47.510	43.314	1,528,050
2023-03-23	47.880	48.290	47.130	47.590	43.387	1,535,166
2023-03-22	48.950	49.470	47.560	47.710	43.497	1,887,659
2023-03-21	48.440	49.190	47.890	48.810	44.499	1,988,850
2023-03-20	48.770	48.790	47.010	47.960	43.725	2,699,114
2023-03-17	49.400	49.400	48.520	48.910	44.591	2,717,310
2023-03-16	48.400	49.650	48.400	48.910	44.591	2,658,247
2023-03-15	48.700	49.170	48.320	48.520	44.235	2,087,303
2023-03-14	47.750	49.880	47.750	48.680	44.381	3,397,386
2023-03-13	47.300	47.850	47.060	47.800	43.579	1,803,534
2023-03-10	48.120	48.210	47.050	47.420	43.232	2,257,844
2023-03-09	47.500	48.390	47.340	48.260	43.998	2,063,744
2023-03-08	47.530	48.210	46.990	47.490	43.296	1,923,536
2023-03-07	47.570	49.100	47.260	47.520	43.323	3,631,662
2023-03-06	45.170	47.650	44.510	47.580	43.378	4,772,025
2023-03-03	44.820	45.230	44.270	44.880	40.917	1,497,878
2023-03-02	45.500	45.620	44.130	44.370	40.452	2,370,985
2023-03-01	46.460	46.700	45.480	45.620	41.591	1,674,975
2023-02-28	45.910	46.790	45.910	46.400	42.302	1,433,192
2023-02-27	46.400	46.760	45.400	45.790	41.746	2,222,764
2023-02-24	47.500	47.590	46.290	46.490	42.384	2,760,430
2023-02-23	48.790	49.460	47.110	47.360	43.178	3,292,593
2023-02-22	49.370	49.800	48.690	48.840	44.527	1,606,000
2023-02-21	48.850	49.550	48.650	49.180	44.837	1,717,346
2023-02-20	48.800	49.080	47.800	48.880	44.563	2,203,550
2023-02-17	48.810	50.200	48.610	48.810	44.499	2,859,270
2023-02-16	50.500	50.500	48.300	48.690	44.390	2,590,428
2023-02-15	50.400	51.300	50.030	50.350	45.903	2,329,834
2023-02-14	49.790	50.430	49.400	50.270	45.831	2,322,688
2023-02-13	48.000	49.860	48.000	49.380	45.019	2,626,085
2023-02-10	48.490	49.050	47.880	48.150	43.898	2,786,395
2023-02-09	48.670	49.200	48.220	48.440	44.162	2,339,779
2023-02-08	48.620	49.330	48.160	48.670	44.372	1,679,029
2023-02-07	49.990	50.290	48.240	48.510	44.226	2,488,352

← NewerPage 15 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.