Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	23.440	24.180	22.840	22.880	21.971	4,297,514
2024-10-28	22.880	23.410	22.720	23.400	22.470	3,745,450
2024-10-25	22.510	23.060	22.320	22.940	22.029	3,181,150
2024-10-24	22.600	23.070	22.590	22.630	21.731	2,920,775
2024-10-23	23.000	23.210	22.550	22.590	21.692	3,866,150
2024-10-22	23.060	23.270	22.610	23.090	22.173	3,371,622
2024-10-21	22.550	23.270	22.330	23.090	22.173	4,216,250
2024-10-18	21.720	22.960	21.720	22.550	21.654	3,765,875
2024-10-17	21.930	22.310	21.880	21.910	21.039	2,775,450
2024-10-16	21.810	22.260	21.620	21.830	20.963	2,004,450
2024-10-15	22.630	22.960	22.000	22.020	21.145	2,685,825
2024-10-14	22.630	22.880	21.900	22.800	21.894	3,490,450
2024-10-11	23.700	23.820	22.310	22.630	21.731	3,816,987
2024-10-10	23.910	24.900	23.550	23.820	22.874	4,074,300
2024-10-09	25.360	25.560	23.820	23.860	22.912	8,201,719
2024-10-08	28.280	28.570	24.410	27.310	26.225	14,266,990
2024-09-30	21.910	24.230	21.390	23.810	22.864	7,879,902
2024-09-27	19.990	21.290	19.830	21.000	20.166	4,297,204
2024-09-26	18.750	19.830	18.530	19.760	18.975	3,570,970
2024-09-25	18.630	19.180	18.630	18.790	18.043	2,996,900
2024-09-24	17.780	18.540	17.710	18.530	17.794	2,222,300
2024-09-23	18.040	18.220	17.650	17.700	16.997	1,453,900
2024-09-20	18.880	18.960	17.850	18.050	17.333	2,313,150
2024-09-19	18.630	18.970	18.330	18.840	18.091	1,385,900
2024-09-18	18.690	18.790	18.170	18.390	17.659	1,231,925
2024-09-13	19.000	19.100	18.610	18.670	17.928	884,650
2024-09-12	19.130	19.360	18.880	18.940	18.187	1,124,450
2024-09-11	19.060	19.280	18.880	19.130	18.370	1,201,700
2024-09-10	19.370	19.480	18.680	19.030	18.274	1,806,100
2024-09-09	19.100	19.500	18.780	19.030	18.274	2,382,500
2024-09-06	19.520	19.580	18.880	18.880	18.130	1,063,550
2024-09-05	19.280	19.570	19.280	19.520	18.744	1,177,650
2024-09-04	19.100	19.420	19.100	19.260	18.495	1,042,350
2024-09-03	19.110	19.450	19.030	19.280	18.514	1,299,200
2024-09-02	19.300	19.820	19.130	19.200	18.437	2,470,200
2024-08-30	19.190	19.780	19.020	19.410	18.639	2,225,700
2024-08-29	18.850	19.220	18.600	19.140	18.380	1,478,457
2024-08-28	18.400	19.030	18.380	18.770	18.024	2,036,057
2024-08-27	18.720	18.970	18.430	18.520	17.784	1,243,900
2024-08-26	18.770	18.890	18.550	18.860	18.111	1,124,950
2024-08-23	18.710	18.960	18.480	18.790	18.043	1,721,300
2024-08-22	19.300	19.350	18.670	18.720	17.976	2,243,000
2024-08-21	19.600	19.790	19.280	19.300	18.533	2,085,650
2024-08-20	20.430	20.430	19.650	19.780	18.994	3,718,845
2024-08-19	20.400	20.680	20.350	20.430	19.618	2,791,900
2024-08-16	20.300	21.110	20.130	20.660	19.839	4,454,920
2024-08-15	20.090	20.450	20.080	20.350	19.541	2,833,300
2024-08-14	20.330	20.600	20.090	20.290	19.484	3,195,950
2024-08-13	20.530	20.950	20.000	20.490	19.676	7,454,200
2024-08-12	22.060	22.060	20.500	20.870	20.041	16,904,109
2024-08-09	25.340	25.340	23.900	24.460	23.488	24,181,490
2024-08-08	21.100	21.430	20.890	21.120	20.281	974,850
2024-08-07	21.410	21.410	20.980	21.040	20.204	1,826,320
2024-08-06	21.440	21.710	21.090	21.280	20.434	2,410,620
2024-08-05	21.300	21.950	21.180	21.200	20.358	2,357,750
2024-08-02	21.310	21.980	21.100	21.420	20.569	2,353,925
2024-08-01	21.690	21.850	21.280	21.440	20.588	1,651,400
2024-07-31	20.670	21.960	20.560	21.640	20.780	2,453,975
2024-07-30	21.470	21.570	20.580	20.660	19.839	1,545,475
2024-07-29	21.910	22.120	21.380	21.400	20.550	1,183,300

← NewerPage 9 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.