Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.880	21.960	21.470	21.620	21.251	2,747,607
2026-01-19	21.990	22.350	21.760	21.860	21.487	3,106,850
2026-01-16	22.060	22.370	21.800	21.970	21.595	2,954,675
2026-01-15	21.900	22.270	21.800	22.060	21.683	3,599,450
2026-01-14	22.330	22.770	21.760	22.120	21.742	8,387,102
2026-01-13	21.450	23.080	21.340	22.410	22.027	11,520,850
2026-01-12	21.260	21.420	21.100	21.390	21.025	3,516,756
2026-01-09	20.950	21.190	20.800	21.150	20.789	3,103,519
2026-01-08	20.760	21.140	20.710	21.000	20.641	2,686,979
2026-01-07	20.960	21.000	20.710	20.760	20.405	2,370,800
2026-01-06	21.040	21.300	20.760	20.970	20.612	3,442,641
2026-01-05	19.990	21.330	19.970	21.090	20.730	5,235,536
2025-12-31	19.900	20.040	19.820	19.970	19.629	1,239,100
2025-12-30	20.240	20.240	19.860	19.940	19.599	1,582,435
2025-12-29	20.390	20.440	19.970	20.060	19.717	2,527,272
2025-12-26	20.680	20.750	20.340	20.390	20.042	1,764,768
2025-12-25	20.550	20.790	20.440	20.670	20.317	1,650,125
2025-12-24	20.300	20.570	20.300	20.550	20.199	1,626,336
2025-12-23	20.470	20.570	20.260	20.400	20.052	1,229,991
2025-12-22	20.720	20.720	20.400	20.480	20.130	2,235,500
2025-12-19	20.610	20.760	20.550	20.730	20.376	1,629,700
2025-12-18	20.350	20.740	20.220	20.550	20.199	1,616,161
2025-12-17	20.300	20.440	19.910	20.430	20.081	2,137,582
2025-12-16	20.690	20.690	20.250	20.300	19.953	1,993,200
2025-12-15	20.600	20.900	20.240	20.680	20.327	1,946,660
2025-12-12	20.940	20.940	20.550	20.630	20.278	2,367,156
2025-12-11	21.650	21.650	20.850	20.850	20.494	4,017,000
2025-12-10	21.180	21.750	21.130	21.650	21.280	5,245,500
2025-12-09	21.370	21.490	21.050	21.100	20.740	3,244,500
2025-12-08	21.720	21.840	21.350	21.400	21.034	4,516,390
2025-12-05	21.850	21.970	21.500	21.720	21.349	3,364,054
2025-12-04	22.120	22.220	21.730	21.810	21.437	3,775,750
2025-12-03	22.300	22.890	22.000	22.060	21.683	4,083,330
2025-12-02	22.420	22.590	21.860	22.460	22.076	5,829,159
2025-12-01	21.870	22.920	21.630	22.550	22.165	9,510,767
2025-11-28	22.000	22.110	21.610	21.860	21.487	5,179,188
2025-11-27	21.490	22.330	21.100	22.120	21.742	11,556,680
2025-11-26	21.390	22.470	21.300	21.500	21.133	11,196,870
2025-11-25	19.650	23.360	19.550	21.920	21.546	13,605,900
2025-11-24	19.600	19.740	19.430	19.570	19.236	1,966,375
2025-11-21	20.300	20.500	19.480	19.490	19.157	3,393,950
2025-11-20	20.810	20.880	20.340	20.400	20.052	2,143,260
2025-11-19	20.790	20.820	20.410	20.540	20.189	1,874,563
2025-11-18	20.820	20.960	20.670	20.790	20.435	1,809,131
2025-11-17	21.110	21.250	20.800	20.910	20.553	2,584,631
2025-11-14	21.260	21.600	21.200	21.210	20.848	2,742,050
2025-11-13	21.470	21.470	21.150	21.380	21.015	3,806,439
2025-11-12	20.970	21.620	20.870	21.530	21.162	6,586,338
2025-11-11	20.780	21.310	20.700	21.020	20.661	4,576,388
2025-11-10	20.150	21.100	20.110	20.770	20.415	4,410,450
2025-11-07	20.080	20.190	19.970	20.130	19.786	1,275,605
2025-11-06	20.290	20.290	20.120	20.130	19.786	1,327,238
2025-11-05	20.180	20.330	20.100	20.220	19.875	1,596,575
2025-11-04	20.270	20.400	20.150	20.250	19.904	1,389,265
2025-11-03	20.320	20.430	20.200	20.370	20.022	1,497,008
2025-10-31	19.900	20.370	19.890	20.320	19.973	2,474,250
2025-10-30	20.190	20.200	19.900	19.920	19.580	1,714,000
2025-10-29	20.100	20.220	19.910	20.190	19.845	1,770,150
2025-10-28	19.860	20.160	19.780	20.100	19.757	2,000,699
2025-10-27	19.970	20.040	19.760	19.850	19.511	2,027,950

← NewerPage 4 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.