Yantai Zhenghai Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 61.000 | 62.470 | 60.000 | 60.150 | 35.757 | 2,471,018 |
| 2021-11-08 | 62.000 | 62.440 | 60.210 | 61.300 | 36.440 | 1,761,935 |
| 2021-11-05 | 61.440 | 62.620 | 60.510 | 61.760 | 36.714 | 2,483,532 |
| 2021-11-04 | 60.060 | 61.860 | 59.780 | 61.610 | 36.624 | 2,768,943 |
| 2021-11-03 | 60.130 | 61.480 | 59.500 | 60.030 | 35.685 | 2,190,732 |
| 2021-11-02 | 59.300 | 61.590 | 58.470 | 60.130 | 35.745 | 3,969,783 |
| 2021-11-01 | 59.730 | 59.880 | 57.800 | 59.260 | 35.227 | 3,694,735 |
| 2021-10-29 | 55.500 | 60.210 | 54.630 | 59.480 | 35.358 | 6,863,355 |
| 2021-10-28 | 55.050 | 56.570 | 54.880 | 55.380 | 32.921 | 2,706,641 |
| 2021-10-27 | 56.900 | 56.900 | 54.770 | 55.510 | 32.998 | 3,316,446 |
| 2021-10-26 | 57.200 | 58.380 | 56.670 | 57.000 | 33.884 | 3,599,100 |
| 2021-10-25 | 58.000 | 58.500 | 57.000 | 57.450 | 34.152 | 3,324,150 |
| 2021-10-22 | 59.420 | 59.610 | 57.700 | 58.210 | 34.603 | 4,591,783 |
| 2021-10-21 | 53.500 | 60.380 | 53.300 | 59.370 | 35.293 | 9,414,891 |
| 2021-10-20 | 54.610 | 55.300 | 52.870 | 53.080 | 31.554 | 2,955,809 |
| 2021-10-19 | 51.810 | 54.650 | 51.680 | 54.570 | 32.439 | 3,023,297 |
| 2021-10-18 | 53.940 | 53.940 | 51.680 | 51.860 | 30.829 | 2,735,196 |
| 2021-10-15 | 53.000 | 54.600 | 52.300 | 53.940 | 32.065 | 2,302,320 |
| 2021-10-14 | 55.800 | 56.200 | 53.600 | 53.990 | 32.095 | 3,226,198 |
← NewerPage 21 of 21 · 1,219 trading days
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.