Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.850	20.100	19.850	19.930	19.590	1,541,267
2025-10-23	19.770	19.810	19.560	19.800	19.462	1,494,914
2025-10-22	19.780	19.990	19.730	19.760	19.422	1,389,300
2025-10-21	19.660	19.890	19.610	19.850	19.511	1,406,585
2025-10-20	19.690	19.770	19.550	19.660	19.324	1,051,500
2025-10-17	19.910	19.970	19.570	19.580	19.246	1,833,400
2025-10-16	20.000	20.100	19.810	19.910	19.570	1,379,450
2025-10-15	19.750	20.040	19.640	19.990	19.649	1,627,867
2025-10-14	19.890	20.040	19.610	19.680	19.344	1,772,325
2025-10-13	19.520	19.880	19.360	19.830	19.491	1,658,391
2025-10-10	19.960	20.170	19.960	20.100	19.757	1,316,700
2025-10-09	19.970	20.220	19.850	20.060	19.717	2,247,855
2025-09-30	19.770	20.080	19.640	19.920	19.580	1,738,186
2025-09-29	19.800	19.850	19.400	19.730	19.393	1,811,984
2025-09-26	19.870	19.950	19.560	19.750	19.413	1,424,850
2025-09-25	20.000	20.140	19.810	19.890	19.550	1,390,700
2025-09-24	19.690	20.090	19.590	20.040	19.698	1,664,325
2025-09-23	19.910	20.060	19.330	19.700	19.364	2,761,250
2025-09-22	20.130	20.300	19.940	20.010	19.668	1,686,100
2025-09-19	20.300	20.450	20.010	20.110	19.766	1,931,950
2025-09-18	20.740	20.800	20.170	20.300	19.953	2,860,923
2025-09-17	20.830	20.860	20.680	20.730	20.376	2,034,234
2025-09-16	20.680	20.850	20.490	20.830	20.474	2,600,681
2025-09-15	20.600	20.750	20.530	20.650	20.297	2,625,775
2025-09-12	20.710	21.360	20.440	20.890	20.533	4,416,450
2025-09-11	20.510	20.710	20.100	20.650	20.297	2,841,768
2025-09-10	20.850	21.000	20.380	20.510	20.160	2,626,800
2025-09-09	21.050	21.050	20.470	20.600	20.248	2,660,850
2025-09-08	20.380	21.100	20.340	21.090	20.730	3,692,706
2025-09-05	20.370	20.440	20.050	20.370	20.022	3,288,050
2025-09-04	20.460	20.740	19.980	20.310	19.963	2,992,225
2025-09-03	20.820	20.960	20.380	20.460	20.111	2,085,575
2025-09-02	21.120	21.300	20.650	20.810	20.455	3,106,900
2025-09-01	21.000	21.270	20.800	21.100	20.740	2,498,459
2025-08-29	21.050	21.170	20.890	20.950	20.592	2,766,323
2025-08-28	21.510	21.680	20.490	21.060	20.700	5,017,250
2025-08-27	22.280	22.380	21.410	21.470	21.103	5,328,448
2025-08-26	22.310	22.500	22.170	22.230	21.850	3,341,800
2025-08-25	22.290	22.720	22.060	22.450	22.067	6,228,406
2025-08-22	22.200	22.380	21.950	22.240	21.860	3,369,863
2025-08-21	22.390	22.500	22.210	22.220	21.840	3,573,223
2025-08-20	22.450	22.500	22.150	22.340	21.958	2,749,950
2025-08-19	22.330	22.850	22.280	22.390	22.008	4,260,898
2025-08-18	22.190	22.600	22.050	22.360	21.978	4,338,591
2025-08-15	22.160	22.190	21.820	22.140	21.762	3,133,000
2025-08-14	22.580	22.620	21.920	22.010	21.634	4,818,675
2025-08-13	23.000	23.000	22.280	22.580	22.194	6,191,474
2025-08-12	22.210	23.950	22.200	22.780	22.391	10,111,030
2025-08-11	21.890	22.260	21.890	22.190	21.811	3,728,000
2025-08-08	21.730	22.690	21.490	21.960	21.585	5,713,075
2025-08-07	21.620	22.140	21.540	21.820	21.447	6,277,875
2025-08-06	22.350	22.350	21.520	21.620	21.251	6,094,456
2025-08-05	22.490	22.510	21.850	22.010	21.634	9,578,731
2025-08-04	22.550	23.130	22.300	23.130	22.735	4,584,175
2025-08-01	22.520	22.950	22.520	22.690	22.302	3,639,005
2025-07-31	22.530	23.180	22.410	22.530	22.145	5,529,325
2025-07-30	22.400	22.940	22.300	22.530	22.145	3,882,300
2025-07-29	22.480	22.600	22.130	22.450	22.067	3,123,105
2025-07-28	22.430	22.880	22.200	22.500	22.116	4,280,039
2025-07-25	22.150	22.780	21.960	22.430	22.047	4,812,050

← NewerPage 5 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.