Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	48.100	48.580	47.210	47.960	43.725	1,860,078
2022-08-03	48.000	49.230	47.490	47.640	43.433	3,026,616
2022-08-02	49.100	49.100	46.100	47.220	43.050	3,266,505
2022-08-01	49.000	49.800	48.600	49.340	44.983	1,550,908
2022-07-29	51.040	51.170	49.320	49.630	45.247	1,744,891
2022-07-28	51.250	51.840	50.680	50.840	46.350	1,416,049
2022-07-27	51.190	51.480	50.430	51.100	46.587	1,640,643
2022-07-26	50.390	52.400	49.210	51.300	46.770	3,892,826
2022-07-25	49.180	50.700	48.730	49.900	45.493	2,925,020
2022-07-22	50.870	51.800	48.810	49.100	44.764	3,063,491
2022-07-21	51.770	52.170	50.500	50.800	46.314	1,847,717
2022-07-20	51.900	52.580	51.320	51.580	47.025	2,089,151
2022-07-19	51.480	52.150	50.960	51.490	46.943	1,663,644
2022-07-18	52.010	52.410	50.660	51.490	46.943	2,535,345
2022-07-15	52.100	53.500	51.610	52.190	47.581	2,003,150
2022-07-14	51.950	53.300	51.650	52.300	47.681	2,034,300
2022-07-13	51.610	52.300	51.210	51.900	47.317	1,886,145
2022-07-12	54.040	54.100	51.540	51.600	47.043	3,191,866
2022-07-11	54.970	55.220	53.000	53.840	49.085	2,584,175
2022-07-08	54.230	55.590	54.160	54.720	49.888	2,658,200
2022-07-07	55.310	55.900	53.990	54.430	49.623	3,150,378
2022-07-06	56.000	56.480	54.100	54.850	50.006	2,642,701
2022-07-05	56.200	57.070	55.110	55.980	51.036	3,215,550
2022-07-04	54.050	55.420	53.710	55.420	50.526	4,810,416
2022-07-01	56.170	56.880	54.850	55.020	50.161	3,606,116
2022-06-30	56.230	58.500	55.230	56.000	51.055	4,801,008
2022-06-29	55.990	56.760	55.500	56.040	51.091	2,818,747
2022-06-28	56.000	56.350	54.590	56.000	51.055	3,298,491
2022-06-27	54.000	56.100	53.970	55.300	50.416	4,987,242
2022-06-24	55.660	58.000	55.310	56.170	51.209	4,816,608
2022-06-23	55.500	56.100	54.200	55.660	50.745	4,233,871
2022-06-22	54.500	57.090	54.500	56.090	51.137	4,408,152
2022-06-21	53.990	56.350	53.310	55.130	50.261	5,363,134
2022-06-20	49.970	55.550	49.480	54.350	49.550	7,551,812
2022-06-17	49.850	50.530	48.430	49.740	45.347	5,093,578
2022-06-16	50.240	52.000	48.000	50.980	46.478	7,640,486
2022-06-15	48.200	50.400	47.270	49.300	44.946	7,775,365
2022-06-14	48.500	49.150	46.000	48.200	43.943	5,644,603
2022-06-13	42.700	50.550	42.680	49.770	45.375	6,483,149
2022-06-10	41.820	43.290	41.400	43.240	39.421	1,938,588
2022-06-09	42.800	43.150	41.620	41.970	38.264	1,649,086
2022-06-08	42.590	43.390	42.100	42.500	38.747	1,798,119
2022-06-07	41.840	42.370	41.630	42.180	38.455	1,024,322
2022-06-06	42.200	43.000	41.700	42.060	38.346	1,314,508
2022-06-02	41.800	42.200	41.210	41.990	38.282	1,244,227
2022-06-01	40.530	41.970	40.330	41.640	37.963	1,687,868
2022-05-31	40.300	40.550	39.700	40.460	36.887	1,145,829
2022-05-30	38.830	40.330	38.530	39.920	36.395	1,770,280
2022-05-27	39.460	39.750	38.430	38.890	35.456	985,505
2022-05-26	39.180	39.580	38.510	39.340	35.866	1,837,750
2022-05-25	38.010	39.800	38.010	38.490	35.091	1,253,189
2022-05-24	39.830	40.250	38.000	38.010	34.653	1,527,910
2022-05-23	39.990	40.800	39.600	40.180	36.632	1,604,759
2022-05-20	39.180	40.070	38.890	39.820	36.303	1,727,423
2022-05-19	39.010	39.750	38.610	38.850	35.419	1,214,020
2022-05-18	60.840	60.960	59.800	60.160	35.763	1,309,642
2022-05-17	61.770	62.130	60.400	61.000	36.262	1,383,730
2022-05-16	62.300	62.600	60.800	61.140	36.345	1,613,557
2022-05-13	62.020	62.500	61.080	61.770	36.720	1,446,490
2022-05-12	58.000	61.690	57.860	61.690	36.672	2,338,223

← NewerPage 18 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.