Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.520	19.710	19.410	19.560	18.783	1,186,860
2025-04-24	19.650	19.820	19.410	19.560	18.783	1,827,260
2025-04-23	19.850	19.880	19.510	19.650	18.869	2,114,100
2025-04-22	19.610	20.110	19.420	19.690	18.908	3,055,600
2025-04-21	19.470	19.890	19.210	19.690	18.908	2,338,900
2025-04-18	19.500	19.880	19.320	19.440	18.668	2,095,700
2025-04-17	19.260	19.690	19.160	19.640	18.860	3,018,250
2025-04-16	20.180	20.240	19.080	19.370	18.600	5,828,742
2025-04-15	20.720	20.980	19.960	20.390	19.580	5,941,450
2025-04-14	21.080	22.090	20.990	21.260	20.415	3,008,750
2025-04-11	20.660	21.200	20.660	20.830	20.002	2,228,700
2025-04-10	21.140	21.550	20.900	20.980	20.146	3,503,400
2025-04-09	20.240	20.970	19.270	20.900	20.070	3,670,491
2025-04-08	20.380	21.130	20.110	20.560	19.743	3,264,701
2025-04-07	22.360	22.360	19.120	20.000	19.205	5,519,000
2025-04-03	23.110	23.460	22.880	23.130	22.211	2,231,640
2025-04-02	23.030	23.470	22.930	23.270	22.345	2,925,850
2025-04-01	22.400	23.430	22.400	23.190	22.269	4,520,550
2025-03-31	22.600	23.050	22.180	22.480	21.587	2,615,625
2025-03-28	22.760	23.590	22.720	22.780	21.875	3,851,500
2025-03-27	22.260	22.880	21.950	22.750	21.846	3,009,250
2025-03-26	22.290	22.520	22.210	22.400	21.510	1,606,000
2025-03-25	22.300	22.680	22.200	22.300	21.414	1,912,650
2025-03-24	22.360	22.570	21.890	22.390	21.500	2,699,964
2025-03-21	22.890	22.950	22.330	22.360	21.472	2,508,376
2025-03-20	23.150	23.240	22.830	22.890	21.980	2,628,916
2025-03-19	23.260	23.570	23.100	23.230	22.307	2,582,376
2025-03-18	23.650	23.790	23.190	23.290	22.365	3,606,239
2025-03-17	22.990	23.990	22.640	23.610	22.672	7,418,081
2025-03-14	22.170	23.040	22.010	22.850	21.942	5,032,431
2025-03-13	22.370	22.440	21.950	22.140	21.260	2,382,875
2025-03-12	22.420	22.680	22.090	22.350	21.462	3,470,575
2025-03-11	22.110	22.540	21.900	22.380	21.491	3,118,265
2025-03-10	21.900	22.650	21.880	22.300	21.414	3,758,400
2025-03-07	21.910	22.230	21.720	21.890	21.020	2,827,100
2025-03-06	21.770	22.440	21.770	22.230	21.347	5,652,175
2025-03-05	21.130	22.180	20.810	21.870	21.001	5,792,645
2025-03-04	20.850	21.260	20.740	21.190	20.348	2,047,218
2025-03-03	20.690	21.210	20.680	20.820	19.993	2,174,150
2025-02-28	21.270	21.310	20.650	20.700	19.878	2,382,600
2025-02-27	21.360	21.450	20.970	21.290	20.444	2,434,950
2025-02-26	21.230	21.440	21.040	21.410	20.559	2,079,450
2025-02-25	21.290	21.440	21.070	21.110	20.271	2,002,917
2025-02-24	21.610	21.610	21.290	21.460	20.607	2,109,450
2025-02-21	21.900	22.140	21.400	21.650	20.790	2,958,075
2025-02-20	21.570	22.100	21.550	21.810	20.943	2,577,887
2025-02-19	21.390	21.820	21.220	21.640	20.780	2,037,375
2025-02-18	22.020	22.030	21.250	21.310	20.463	3,515,918
2025-02-17	21.290	22.150	21.160	22.060	21.183	6,241,720
2025-02-14	20.520	21.100	20.520	21.000	20.166	2,594,070
2025-02-13	20.740	20.750	20.510	20.560	19.743	1,588,670
2025-02-12	20.710	20.780	20.560	20.730	19.906	1,351,020
2025-02-11	21.120	21.150	20.680	20.730	19.906	2,114,975
2025-02-10	20.790	21.120	20.460	21.120	20.281	2,742,648
2025-02-07	20.300	20.990	20.230	20.600	19.781	2,213,445
2025-02-06	19.970	20.370	19.780	20.350	19.541	1,705,372
2025-02-05	20.110	20.270	19.870	19.970	19.177	1,372,720
2025-01-27	20.240	20.460	20.100	20.100	19.301	1,035,225
2025-01-24	20.120	20.200	19.880	20.180	19.378	1,610,225
2025-01-23	20.310	20.590	20.080	20.140	19.340	1,257,666

← NewerPage 7 of 21 · 1,218 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.