Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	49.610	50.130	49.000	49.700	45.311	2,866,361
2023-02-03	48.630	50.190	48.330	50.020	45.603	3,327,602
2023-02-02	47.930	49.630	47.620	48.710	44.408	3,969,700
2023-02-01	48.100	48.650	47.500	47.790	43.570	4,067,887
2023-01-31	49.400	49.570	48.500	48.660	44.363	4,109,714
2023-01-30	50.310	50.870	49.050	49.170	44.828	4,831,136
2023-01-20	50.270	51.590	50.020	50.490	46.031	2,305,609
2023-01-19	50.000	50.650	49.540	50.310	45.867	3,500,555
2023-01-18	49.680	50.330	49.180	49.990	45.575	3,823,282
2023-01-17	48.740	49.950	48.500	49.670	45.284	3,606,321
2023-01-16	48.070	49.440	47.100	48.880	44.563	6,100,675
2023-01-13	46.930	48.040	46.280	47.290	43.114	4,563,999
2023-01-12	45.850	47.300	45.820	46.550	42.439	3,736,550
2023-01-11	46.070	46.590	45.690	45.980	41.919	2,712,332
2023-01-10	44.650	46.050	44.220	45.960	41.901	3,657,845
2023-01-09	43.680	44.870	43.260	44.400	40.479	3,029,067
2023-01-06	43.970	44.310	43.010	43.600	39.750	2,057,901
2023-01-05	43.900	44.250	43.520	43.960	40.078	2,172,520
2023-01-04	43.320	44.030	43.110	43.810	39.941	2,508,225
2023-01-03	43.400	44.330	43.010	43.310	39.485	3,566,090
2022-12-30	42.950	43.260	42.560	43.000	39.203	2,159,674
2022-12-29	40.900	42.930	40.710	42.700	38.929	2,829,583
2022-12-28	41.190	41.500	40.750	40.910	37.297	1,477,397
2022-12-27	40.260	41.370	39.750	41.200	37.562	1,933,100
2022-12-26	39.860	40.890	39.610	40.150	36.604	1,686,425
2022-12-23	39.110	40.080	39.100	39.900	36.376	1,356,400
2022-12-22	38.820	40.480	38.400	39.360	35.884	2,165,450
2022-12-21	38.810	39.300	37.900	38.400	35.009	1,872,950
2022-12-20	39.180	39.500	38.680	38.920	35.483	1,590,023
2022-12-19	40.970	41.150	39.010	39.300	35.829	3,333,731
2022-12-16	41.230	41.480	40.700	40.950	37.334	1,131,205
2022-12-15	41.180	41.700	40.900	41.230	37.589	1,673,116
2022-12-14	42.480	42.480	41.120	41.200	37.562	2,299,852
2022-12-13	42.950	43.400	42.120	42.280	38.546	2,447,047
2022-12-12	43.000	43.660	42.800	42.950	39.157	2,087,741
2022-12-09	43.440	43.700	42.700	42.920	39.130	1,897,411
2022-12-08	43.080	43.600	42.470	43.270	39.449	3,180,596
2022-12-07	42.610	43.290	41.980	43.140	39.330	2,322,471
2022-12-06	42.050	43.470	41.770	42.660	38.893	2,714,994
2022-12-05	42.380	42.650	41.400	42.130	38.409	2,723,330
2022-12-02	42.250	42.510	41.870	42.140	38.419	1,866,400
2022-12-01	40.330	42.290	40.330	42.130	38.409	4,177,336
2022-11-30	41.100	41.650	39.960	40.230	36.677	3,677,477
2022-11-29	40.990	42.050	40.880	41.000	37.379	3,474,319
2022-11-28	40.410	41.800	40.020	40.980	37.361	2,080,655
2022-11-25	42.380	42.380	40.860	41.020	37.397	2,074,140
2022-11-24	41.720	42.780	41.720	42.380	38.637	1,481,600
2022-11-23	42.320	42.480	41.100	41.660	37.981	2,516,545
2022-11-22	44.080	44.800	42.020	42.320	38.583	3,682,641
2022-11-21	44.380	45.140	43.810	44.400	40.479	2,735,435
2022-11-18	43.900	45.010	43.800	44.700	40.752	3,671,935
2022-11-17	44.100	45.240	43.220	43.800	39.932	2,873,397
2022-11-16	43.760	44.980	43.410	44.160	40.260	3,649,223
2022-11-15	43.200	43.880	42.500	43.800	39.932	3,330,222
2022-11-14	42.350	44.020	42.100	43.250	39.431	4,577,122
2022-11-11	43.400	43.980	42.100	42.200	38.473	3,999,990
2022-11-10	43.010	43.800	42.320	42.690	38.920	2,775,357
2022-11-09	43.000	43.960	42.820	43.350	39.522	2,961,050
2022-11-08	42.950	43.430	42.000	43.020	39.221	3,096,518
2022-11-07	42.500	43.800	42.500	42.750	38.975	3,376,756

← NewerPage 16 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.