Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.300	43.300	41.670	43.050	39.248	4,029,315
2022-11-03	41.670	42.710	41.480	42.290	38.555	4,065,979
2022-11-02	41.300	42.900	40.800	42.020	38.309	4,954,643
2022-11-01	41.120	42.220	39.800	41.200	37.562	5,496,359
2022-10-31	42.000	42.660	40.880	41.060	37.434	4,568,004
2022-10-28	43.490	44.190	41.700	41.940	38.236	4,475,676
2022-10-27	46.510	46.810	43.690	43.860	39.987	5,926,907
2022-10-26	45.480	47.500	44.850	46.500	42.393	7,345,940
2022-10-25	50.110	51.000	44.580	44.930	40.962	9,031,551
2022-10-24	52.600	53.300	50.750	51.380	46.843	4,155,875
2022-10-21	52.100	52.830	50.880	52.520	47.882	3,849,581
2022-10-20	52.780	53.600	51.650	52.100	47.499	3,923,975
2022-10-19	52.500	53.490	51.620	52.820	48.155	4,473,667
2022-10-18	50.090	53.700	49.610	52.740	48.082	8,612,554
2022-10-17	50.510	52.600	48.950	49.890	45.484	8,389,563
2022-10-14	43.230	50.990	43.020	50.510	46.049	10,261,830
2022-10-13	42.640	44.720	42.230	43.220	39.403	4,592,847
2022-10-12	47.920	47.970	41.420	43.410	39.576	9,872,240
2022-10-11	51.000	51.000	47.250	47.600	43.396	5,056,975
2022-10-10	58.010	58.830	50.230	50.700	46.223	8,855,379
2022-09-30	54.940	56.280	54.020	55.160	50.289	6,183,749
2022-09-29	48.880	54.880	48.540	53.140	48.447	8,013,547
2022-09-28	48.500	49.590	47.900	48.230	43.971	2,237,100
2022-09-27	46.600	48.780	46.500	48.760	44.454	2,045,177
2022-09-26	46.020	47.090	45.510	46.390	42.293	1,646,329
2022-09-23	48.230	48.490	45.880	46.280	42.193	2,532,075
2022-09-22	47.500	49.090	46.890	48.410	44.135	2,170,347
2022-09-21	48.740	48.740	47.200	47.760	43.542	2,108,651
2022-09-20	48.900	49.670	48.500	48.790	44.481	2,000,250
2022-09-19	49.400	50.110	48.170	48.700	44.399	2,365,814
2022-09-16	50.770	51.500	48.900	49.390	45.028	2,854,605
2022-09-15	53.600	54.180	49.670	50.420	45.967	3,783,522
2022-09-14	52.990	53.500	52.380	53.480	48.757	3,040,016
2022-09-13	53.880	54.820	52.800	53.400	48.684	3,829,038
2022-09-09	55.040	57.590	53.260	53.490	48.766	4,928,385
2022-09-08	53.110	53.880	52.600	52.800	48.137	1,592,050
2022-09-07	52.980	53.740	52.400	53.110	48.420	2,288,229
2022-09-06	50.470	53.280	49.910	53.000	48.319	4,035,663
2022-09-05	50.440	52.080	50.010	50.700	46.223	3,358,352
2022-09-02	49.360	50.050	48.680	49.390	45.028	1,646,881
2022-09-01	49.500	50.600	48.700	49.150	44.809	2,236,147
2022-08-31	51.210	51.360	49.110	49.340	44.983	2,381,635
2022-08-30	49.990	51.960	49.700	51.290	46.760	2,616,670
2022-08-29	49.730	50.790	49.000	49.990	45.575	2,388,147
2022-08-26	50.000	51.660	49.210	50.420	45.967	3,120,175
2022-08-25	50.000	51.200	49.500	49.800	45.402	3,219,914
2022-08-24	51.050	51.930	49.880	50.000	45.584	2,052,100
2022-08-23	49.990	51.400	49.510	51.050	46.542	3,053,080
2022-08-22	47.330	50.320	46.800	50.050	45.630	4,245,016
2022-08-19	49.530	49.680	46.810	46.880	42.740	3,674,550
2022-08-18	49.710	49.790	48.200	48.490	44.208	2,183,441
2022-08-17	50.500	50.750	49.280	49.920	45.511	1,934,329
2022-08-16	52.070	52.160	50.000	50.380	45.931	2,007,543
2022-08-15	53.740	53.740	51.660	51.930	47.344	2,788,625
2022-08-12	53.900	54.000	53.110	53.730	48.985	1,354,526
2022-08-11	53.200	53.900	52.480	53.580	48.848	1,998,475
2022-08-10	52.260	52.860	51.700	52.730	48.073	2,046,151
2022-08-09	51.970	53.190	51.420	52.510	47.873	2,147,421
2022-08-08	51.750	52.300	51.140	51.710	47.143	2,560,500
2022-08-05	48.100	51.880	47.960	51.750	47.180	4,724,775

← NewerPage 17 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.