Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	61.830	62.710	61.320	62.540	37.177	1,313,414
2022-02-08	60.500	62.000	60.220	61.790	36.731	1,476,613
2022-02-07	61.890	62.150	60.500	60.720	36.095	1,169,998
2022-01-28	59.000	62.000	59.000	60.720	36.095	1,736,099
2022-01-27	60.350	60.910	58.970	58.970	35.055	1,079,020
2022-01-26	60.300	61.470	59.910	60.500	35.965	1,386,176
2022-01-25	62.590	62.730	59.390	59.890	35.602	2,722,274
2022-01-24	61.990	62.980	60.640	62.630	37.231	1,835,293
2022-01-21	65.800	65.800	61.660	62.050	36.886	2,453,777
2022-01-20	66.560	67.590	64.700	65.090	38.693	2,338,146
2022-01-19	67.030	67.380	65.520	66.190	39.347	1,988,512
2022-01-18	71.000	71.070	66.000	67.080	39.876	3,782,944
2022-01-17	70.700	72.000	70.110	70.770	42.070	2,721,710
2022-01-14	69.050	70.600	68.820	70.200	41.731	2,548,466
2022-01-13	70.880	71.550	69.100	69.520	41.327	2,347,751
2022-01-12	70.970	71.740	70.010	70.450	41.879	1,985,911
2022-01-11	69.990	72.190	69.560	70.800	42.088	3,697,372
2022-01-10	68.480	70.480	67.150	70.080	41.660	3,461,593
2022-01-07	69.550	69.550	68.080	68.500	40.720	3,068,913
2022-01-06	65.680	69.700	64.680	69.600	41.374	5,777,208
2022-01-05	66.600	67.260	64.370	65.150	38.729	2,732,369
2022-01-04	66.820	68.100	65.810	66.600	39.591	2,916,524
2021-12-31	66.500	67.470	66.250	66.770	39.692	1,692,821
2021-12-30	67.910	68.180	66.640	66.870	39.751	1,788,074
2021-12-29	68.190	68.980	67.050	67.370	40.049	3,057,680
2021-12-28	65.400	68.130	64.600	67.880	40.352	3,724,423
2021-12-27	63.180	65.350	62.550	65.030	38.657	2,120,153
2021-12-24	62.810	63.250	61.980	63.210	37.576	1,471,274
2021-12-23	64.010	64.560	62.370	62.710	37.278	1,518,751
2021-12-22	64.390	65.850	63.900	64.210	38.170	1,599,896
2021-12-21	64.900	65.460	63.810	64.970	38.622	2,010,488
2021-12-20	62.960	64.880	62.550	64.560	38.378	2,942,022
2021-12-17	63.830	64.240	62.610	62.620	37.225	1,644,584
2021-12-16	65.000	65.470	63.740	63.800	37.926	2,032,270
2021-12-15	66.520	67.760	64.650	64.660	38.438	2,062,499
2021-12-14	66.670	68.120	65.620	66.540	39.555	2,562,726
2021-12-13	68.590	68.870	66.380	66.680	39.638	2,094,862
2021-12-10	67.340	69.190	67.070	67.570	40.167	2,554,799
2021-12-09	65.280	68.560	65.080	67.750	40.274	3,564,933
2021-12-08	62.600	65.390	62.380	65.000	38.640	4,013,286
2021-12-07	61.880	63.170	60.290	61.920	36.809	3,042,162
2021-12-06	66.400	66.830	62.200	62.350	37.064	6,897,897
2021-12-03	66.100	68.920	65.500	68.500	40.720	3,781,444
2021-12-02	66.640	67.700	64.810	65.770	39.097	3,781,689
2021-12-01	67.790	69.000	66.500	66.640	39.615	3,198,631
2021-11-30	69.840	72.500	66.380	67.420	40.078	5,130,190
2021-11-29	67.600	68.880	65.530	66.500	39.531	3,392,248
2021-11-26	67.980	68.990	67.650	68.100	40.482	2,118,830
2021-11-25	68.750	69.380	67.780	68.020	40.435	1,869,374
2021-11-24	67.260	69.160	66.710	68.710	40.845	2,801,249
2021-11-23	67.140	68.080	66.380	67.260	39.983	2,058,218
2021-11-22	66.770	67.880	65.600	67.140	39.912	3,217,644
2021-11-19	66.720	67.790	65.500	67.200	39.947	3,755,806
2021-11-18	65.100	68.570	64.840	66.720	39.662	5,651,016
2021-11-17	62.280	66.820	61.210	65.120	38.711	6,688,125
2021-11-16	62.680	66.330	61.020	61.510	36.565	5,399,241
2021-11-15	59.570	62.830	59.270	62.670	37.255	3,666,220
2021-11-12	61.870	61.870	59.000	59.270	35.233	2,964,416
2021-11-11	62.300	62.590	60.820	61.760	36.714	1,845,457
2021-11-10	60.570	62.370	60.210	62.330	37.052	2,969,424

← NewerPage 20 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.