Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.870	14.900	14.290	14.410	14.410	1,657,800
2026-10-21	15.060	15.260	14.760	14.800	14.800	1,101,750
2026-10-20	14.780	15.140	14.630	15.060	15.060	1,124,898
2026-10-19	14.980	15.040	14.560	14.770	14.770	1,785,013
2026-10-16	15.190	15.540	14.810	14.890	14.890	1,824,646
2026-10-15	15.040	15.420	14.860	14.910	14.910	1,679,600
2026-10-14	15.610	15.610	15.180	15.230	15.230	1,408,025
2026-10-13	15.550	15.730	15.150	15.620	15.620	1,837,425
2026-10-12	16.060	16.150	15.580	15.590	15.590	2,016,254
2026-10-09	15.770	16.090	15.520	16.030	16.030	2,213,275
2026-10-08	16.010	16.190	15.730	15.850	15.850	2,150,125
2026-09-30	15.800	16.060	15.740	15.940	15.940	2,210,775
2026-09-29	15.500	15.880	15.410	15.740	15.740	2,219,025
2026-09-28	15.450	15.700	15.330	15.600	15.600	2,317,629
2026-09-24	15.600	15.700	15.360	15.420	15.420	1,300,804
2026-09-23	15.590	15.630	15.380	15.590	15.590	1,299,104
2026-09-22	15.530	15.660	15.380	15.500	15.500	2,181,900
2026-09-21	15.250	15.590	15.160	15.520	15.520	1,964,898
2026-09-18	14.830	15.430	14.810	15.140	15.140	2,186,125
2026-09-17	14.570	15.230	14.450	14.820	14.820	1,272,053
2026-09-16	14.410	14.650	14.350	14.580	14.580	870,503
2026-09-15	14.800	14.890	14.450	14.500	14.500	1,243,400
2026-09-14	14.770	15.040	14.650	14.820	14.820	1,085,400
2026-09-11	15.000	15.120	14.710	14.760	14.760	2,058,800
2026-09-10	15.600	15.600	15.120	15.150	15.150	1,832,200
2026-09-09	15.900	15.900	15.430	15.610	15.610	2,363,500
2026-09-08	15.140	16.230	15.020	15.900	15.900	5,297,164
2026-09-07	15.000	15.190	14.910	15.120	15.120	1,396,100
2026-09-04	15.080	15.230	14.870	14.960	14.960	1,432,766
2026-09-03	15.170	15.340	14.950	15.080	15.080	1,812,698
2026-09-02	15.210	15.340	15.040	15.250	15.250	1,660,798
2026-09-01	15.000	15.420	14.940	15.400	15.400	2,472,666
2026-08-31	15.070	15.130	14.790	15.000	15.000	1,521,250
2026-08-28	15.120	15.170	15.010	15.070	15.070	1,296,600
2026-08-27	15.190	15.260	14.990	15.120	15.120	1,838,100
2026-08-26	15.220	15.420	15.050	15.100	15.100	2,071,150
2026-08-25	14.980	15.300	14.710	15.210	15.210	2,403,650
2026-08-24	15.070	15.270	14.700	14.780	14.780	2,548,614
2026-08-21	15.350	15.440	14.890	15.070	15.070	4,024,986
2026-08-20	15.660	16.430	15.450	15.770	15.770	6,625,849
2026-08-19	14.950	16.000	14.900	15.360	15.360	5,837,206
2026-08-18	15.150	15.230	14.950	15.050	15.050	1,715,900
2026-08-17	15.310	15.320	14.910	15.190	15.190	2,500,950
2026-08-14	15.110	15.550	15.020	15.360	15.360	2,851,534
2026-08-13	15.090	15.400	14.900	15.170	15.170	2,188,875
2026-08-12	15.030	15.260	15.010	15.080	15.080	1,472,642
2026-08-11	15.190	15.360	15.060	15.090	15.090	2,075,050
2026-08-10	15.120	15.500	15.060	15.350	15.350	3,692,600
2026-08-07	14.590	15.530	14.450	15.420	15.420	5,408,585
2026-08-06	14.680	14.680	14.410	14.530	14.530	1,076,975
2026-08-05	14.630	14.860	14.440	14.670	14.670	2,039,150
2026-08-04	14.610	14.770	14.520	14.720	14.720	1,163,070
2026-08-03	14.220	14.770	14.220	14.610	14.610	1,536,550
2026-07-31	14.140	14.340	14.100	14.280	14.280	1,465,735
2026-07-30	14.100	14.350	14.000	14.000	14.000	1,918,559
2026-07-29	13.870	14.130	13.870	14.090	14.090	1,455,475
2026-07-28	13.770	14.140	13.710	13.910	13.910	1,592,109
2026-07-27	13.520	13.890	13.370	13.820	13.820	1,747,784
2026-07-24	13.910	14.010	13.510	13.540	13.540	1,685,725
2026-07-23	13.850	14.050	13.650	14.040	14.040	1,650,209

Page 1 of 3 · 122 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.