Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.390	14.390	13.770	14.100	14.100	2,709,094
2026-07-20	14.600	14.880	14.040	14.300	14.300	2,789,895
2026-07-17	15.290	15.480	14.550	14.620	14.620	2,692,838
2026-07-16	14.950	15.500	14.950	15.420	15.420	2,497,294
2026-07-15	14.800	15.300	14.710	15.180	15.180	2,611,200
2026-07-14	14.220	14.790	14.060	14.740	14.740	2,450,300
2026-07-13	14.470	14.640	14.100	14.170	14.170	1,740,200
2026-07-10	13.910	14.680	13.810	14.480	14.480	2,487,450
2026-07-09	14.210	14.470	13.850	14.020	14.020	1,927,550
2026-07-08	14.540	14.540	14.110	14.280	14.280	1,707,450
2026-07-07	15.030	15.030	14.400	14.430	14.430	2,097,517
2026-07-06	15.190	15.300	14.900	15.030	15.030	2,163,200
2026-07-03	14.860	15.220	14.770	15.060	15.060	2,285,050
2026-07-02	14.790	15.130	14.500	14.720	14.720	2,229,287
2026-07-01	14.360	14.770	14.080	14.720	14.720	2,595,023
2026-06-30	14.700	14.780	14.250	14.360	14.360	2,711,300
2026-06-29	14.070	14.920	13.500	14.820	14.820	3,880,950
2026-06-26	14.870	14.900	14.040	14.070	14.070	2,956,450
2026-06-25	15.540	15.650	14.830	14.970	14.970	3,960,671
2026-06-24	15.050	16.450	15.050	15.690	15.690	5,411,873
2026-06-23	14.730	15.850	14.670	15.260	15.260	4,624,468
2026-06-22	14.700	15.150	14.400	14.770	14.770	4,588,750
2026-06-18	14.360	15.750	14.240	14.950	14.950	6,747,465
2026-06-17	14.550	14.640	14.010	14.090	14.090	2,214,687
2026-06-16	14.770	14.790	14.440	14.560	14.560	2,057,250
2026-06-15	14.710	15.140	14.700	14.810	14.810	1,689,625
2026-06-12	14.700	14.960	14.520	14.800	14.800	1,445,925
2026-06-11	14.600	14.790	14.410	14.630	14.630	1,268,075
2026-06-10	14.610	14.810	14.380	14.730	14.730	1,822,216
2026-06-09	14.960	14.970	14.630	14.720	14.720	1,363,946
2026-06-08	15.100	15.200	14.590	14.760	14.760	2,151,968
2026-06-05	15.150	15.390	14.960	15.150	15.150	1,726,160
2026-06-04	15.780	15.780	14.910	15.070	15.070	2,940,115
2026-06-03	15.970	15.970	15.630	15.750	15.750	1,296,796
2026-06-02	16.430	16.450	15.900	15.970	15.970	1,591,472
2026-06-01	15.980	16.510	15.830	16.440	16.440	1,810,550
2026-05-29	16.160	16.170	15.820	15.920	15.920	1,384,436
2026-05-28	16.200	16.260	15.740	16.110	16.110	1,256,425
2026-05-27	16.230	16.300	15.850	16.020	16.020	1,177,000
2026-05-26	16.810	16.930	16.200	16.390	16.110	1,659,835
2026-05-25	16.800	17.090	16.670	16.800	16.513	1,439,255
2026-05-22	16.700	16.940	16.400	16.820	16.533	1,567,625
2026-05-21	16.940	17.140	16.500	16.560	16.277	2,113,550
2026-05-20	17.350	17.350	16.890	16.920	16.631	1,675,415
2026-05-19	17.300	17.520	17.120	17.430	17.132	1,369,852
2026-05-18	17.290	17.380	17.000	17.140	16.847	1,319,191
2026-05-15	17.600	17.600	17.150	17.200	16.906	1,925,835
2026-05-14	17.860	17.920	17.430	17.520	17.221	1,863,000
2026-05-13	18.090	18.120	17.790	17.870	17.565	2,029,409
2026-05-12	18.560	18.580	18.070	18.090	17.781	2,884,275
2026-05-11	18.500	18.640	18.260	18.610	18.292	2,104,350
2026-05-08	18.320	18.570	18.200	18.420	18.105	1,864,450
2026-05-07	18.210	18.360	18.150	18.220	17.909	1,360,000
2026-05-06	18.490	18.550	18.120	18.210	17.899	2,426,050
2026-04-30	18.700	18.710	18.260	18.350	18.037	1,655,800
2026-04-29	18.410	18.780	18.410	18.620	18.302	1,265,000
2026-04-28	18.720	18.800	18.350	18.510	18.194	1,567,009
2026-04-27	18.500	18.770	18.310	18.720	18.400	2,066,364
2026-04-24	18.470	18.650	18.170	18.580	18.263	1,824,275
2026-04-23	18.810	18.900	18.360	18.550	18.233	1,946,525

← NewerPage 2 of 5 · 243 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.