Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	57.200	58.680	57.110	57.740	34.324	1,472,507
2022-05-10	55.990	57.060	55.600	57.000	33.884	1,260,899
2022-05-09	55.390	56.490	54.780	56.250	33.438	1,250,740
2022-05-06	54.860	56.800	54.600	55.440	32.957	1,758,185
2022-05-05	54.480	56.200	53.720	55.810	33.177	2,028,332
2022-04-29	53.300	55.530	53.000	54.800	32.576	2,015,642
2022-04-28	52.900	54.480	52.460	53.250	31.655	1,898,659
2022-04-27	51.910	53.300	49.710	53.190	31.619	2,939,832
2022-04-26	53.830	54.460	52.180	52.310	31.096	2,188,454
2022-04-25	55.500	56.120	53.210	53.830	32.000	1,787,999
2022-04-22	57.050	57.700	55.690	56.350	33.498	1,702,445
2022-04-21	59.990	60.200	57.580	57.820	34.371	2,063,773
2022-04-20	61.010	61.700	59.500	59.650	35.459	2,027,428
2022-04-19	61.700	62.870	60.700	61.400	36.500	2,557,523
2022-04-18	63.710	63.710	60.260	61.390	36.494	2,461,553
2022-04-15	65.680	66.190	63.400	63.850	37.956	2,174,012
2022-04-14	64.610	65.900	64.270	64.780	38.509	2,167,022
2022-04-13	64.500	65.940	64.130	64.690	38.455	2,312,034
2022-04-12	61.550	65.050	61.550	64.880	38.568	2,824,010
2022-04-11	63.430	64.160	61.100	61.450	36.529	2,177,549
2022-04-08	64.080	65.300	62.880	63.840	37.950	1,664,773
2022-04-07	64.490	64.780	63.690	64.240	38.188	1,154,848
2022-04-06	64.390	65.680	63.420	64.290	38.218	1,712,024
2022-04-01	63.680	64.370	63.010	64.010	38.051	1,291,499
2022-03-31	62.520	64.470	62.520	63.800	37.926	1,724,255
2022-03-30	61.250	63.000	60.620	62.780	37.320	2,198,543
2022-03-29	59.900	61.770	59.030	61.130	36.339	2,023,274
2022-03-28	60.490	60.790	58.980	59.650	35.459	1,290,353
2022-03-25	61.260	61.790	60.130	60.510	35.971	1,046,580
2022-03-24	61.010	61.800	60.030	61.410	36.506	1,594,510
2022-03-23	61.660	62.000	60.750	61.410	36.506	1,174,438
2022-03-22	62.140	62.360	60.820	61.220	36.393	1,264,358
2022-03-21	62.000	63.150	61.510	62.100	36.916	1,619,972
2022-03-18	61.130	62.000	60.710	61.890	36.791	1,395,698
2022-03-17	60.500	62.660	60.180	61.290	36.434	2,468,349
2022-03-16	60.700	60.880	56.780	59.500	35.370	2,826,540
2022-03-15	61.980	62.500	59.200	59.670	35.471	2,892,506
2022-03-14	65.770	65.770	62.370	62.400	37.094	2,546,291
2022-03-11	64.900	66.150	64.010	66.030	39.252	2,091,176
2022-03-10	65.970	67.380	65.320	65.860	39.151	2,353,175
2022-03-09	66.800	67.000	62.300	63.900	37.986	2,711,981
2022-03-08	69.500	69.570	66.310	66.720	39.662	2,528,237
2022-03-07	69.080	71.100	68.670	69.290	41.190	3,199,194
2022-03-04	70.000	70.800	68.700	69.080	41.065	1,937,551
2022-03-03	70.220	71.190	69.800	70.250	41.761	1,466,035
2022-03-02	70.400	70.680	69.170	70.370	41.832	1,954,120
2022-03-01	70.390	70.490	69.050	70.100	41.671	2,758,562
2022-02-28	67.850	69.600	67.420	69.560	41.350	2,979,438
2022-02-25	65.960	68.200	65.600	67.300	40.007	2,566,424
2022-02-24	67.200	67.660	64.540	65.180	38.747	2,502,899
2022-02-23	66.190	67.850	65.630	67.150	39.918	2,178,060
2022-02-22	65.140	66.180	64.600	65.870	39.157	1,654,246
2022-02-21	66.780	68.470	64.800	65.600	38.996	1,810,111
2022-02-18	66.160	67.200	65.960	66.480	39.519	1,052,190
2022-02-17	67.260	67.840	66.450	66.550	39.561	1,233,620
2022-02-16	65.220	67.850	65.220	67.730	40.263	2,265,407
2022-02-15	64.000	65.480	62.900	65.200	38.759	1,490,465
2022-02-14	64.800	65.850	63.000	63.490	37.742	1,663,888
2022-02-11	66.970	67.210	64.680	65.200	38.759	2,120,924
2022-02-10	62.340	67.790	62.200	67.200	39.947	4,006,782

← NewerPage 19 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.