Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.300	19.230	18.250	18.810	18.489	2,892,160
2026-04-21	18.650	18.650	18.100	18.400	18.086	3,379,496
2026-04-20	18.810	18.810	18.100	18.750	18.430	4,836,885
2026-04-17	19.930	19.930	19.620	19.650	19.314	1,371,200
2026-04-16	20.100	20.110	19.750	19.930	19.590	1,841,650
2026-04-15	19.800	20.130	19.740	20.110	19.766	2,533,075
2026-04-14	19.710	19.800	19.520	19.720	19.383	1,533,470
2026-04-13	19.760	19.860	19.520	19.620	19.285	1,355,810
2026-04-10	19.790	20.040	19.540	19.760	19.422	1,948,793
2026-04-09	19.990	20.080	19.440	19.450	19.118	1,720,875
2026-04-08	19.910	20.030	19.740	19.970	19.629	1,828,275
2026-04-07	19.490	19.840	19.190	19.670	19.334	1,748,875
2026-04-03	19.810	19.930	19.390	19.430	19.098	1,699,100
2026-04-02	19.910	20.170	19.800	19.920	19.580	2,815,032
2026-04-01	19.760	20.170	19.580	20.030	19.688	2,997,750
2026-03-31	19.500	20.120	19.370	19.500	19.167	2,309,625
2026-03-30	19.350	19.670	19.200	19.350	19.019	2,055,250
2026-03-27	18.980	19.620	18.810	19.500	19.167	2,482,528
2026-03-26	19.220	19.780	18.840	19.100	18.774	3,596,098
2026-03-25	19.060	19.220	18.800	18.950	18.626	1,905,900
2026-03-24	18.630	19.020	18.330	18.990	18.666	2,373,450
2026-03-23	18.950	18.990	18.010	18.050	17.742	2,819,950
2026-03-20	19.880	20.030	19.220	19.290	18.961	2,063,395
2026-03-19	20.450	20.650	19.810	19.880	19.540	2,709,788
2026-03-18	20.240	20.580	20.070	20.450	20.101	2,107,308
2026-03-17	20.370	20.500	20.060	20.120	19.776	1,351,208
2026-03-16	20.350	20.490	20.170	20.340	19.993	1,192,200
2026-03-13	20.020	20.530	19.950	20.310	19.963	2,159,808
2026-03-12	20.310	20.380	20.020	20.020	19.678	1,503,350
2026-03-11	20.510	21.060	20.280	20.300	19.953	1,952,675
2026-03-10	20.200	20.510	20.080	20.510	20.160	1,507,727
2026-03-09	19.960	20.170	19.840	20.060	19.717	1,759,195
2026-03-06	19.620	20.140	19.580	20.100	19.757	1,594,500
2026-03-05	19.820	19.910	19.570	19.660	19.324	1,410,775
2026-03-04	19.510	19.800	19.350	19.610	19.275	1,842,655
2026-03-03	20.150	20.200	19.530	19.570	19.236	2,655,750
2026-03-02	20.500	20.650	20.020	20.110	19.766	3,741,600
2026-02-27	20.710	20.980	20.670	20.970	20.612	1,497,200
2026-02-26	20.960	20.970	20.720	20.800	20.445	1,442,675
2026-02-25	20.680	20.980	20.570	20.940	20.582	2,084,250
2026-02-24	20.590	20.660	20.360	20.620	20.268	1,869,867
2026-02-13	20.500	20.730	20.430	20.480	20.130	1,593,400
2026-02-12	20.780	20.780	20.500	20.530	20.179	1,717,050
2026-02-11	20.790	20.800	20.650	20.720	20.366	1,634,150
2026-02-10	20.850	20.880	20.730	20.800	20.445	1,595,850
2026-02-09	20.910	20.980	20.760	20.820	20.464	1,919,075
2026-02-06	20.720	20.970	20.680	20.780	20.425	1,980,600
2026-02-05	20.730	20.970	20.660	20.760	20.405	2,342,100
2026-02-04	20.700	20.830	20.540	20.730	20.376	1,924,796
2026-02-03	20.610	20.740	20.520	20.690	20.337	1,796,225
2026-02-02	20.760	21.030	20.520	20.550	20.199	2,665,721
2026-01-30	20.850	20.960	20.560	20.750	20.396	2,537,611
2026-01-29	21.160	21.280	20.730	20.790	20.435	2,383,550
2026-01-28	21.550	21.600	21.050	21.090	20.730	2,237,400
2026-01-27	21.770	21.830	21.010	21.570	21.202	3,076,311
2026-01-26	21.900	22.090	21.600	21.860	21.487	3,070,688
2026-01-23	21.660	21.950	21.600	21.900	21.526	2,664,625
2026-01-22	21.650	21.790	21.500	21.590	21.221	1,739,692
2026-01-21	21.540	21.790	21.440	21.620	21.251	2,397,400
2026-01-20	21.880	21.960	21.470	21.620	21.251	2,747,607

← NewerPage 3 of 21 · 1,217 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.