Yantai Zhenghai Bio-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.360	20.390	20.020	20.240	19.436	727,925
2025-01-21	20.630	20.660	20.230	20.360	19.551	985,150
2025-01-20	20.400	20.630	20.300	20.510	19.695	1,146,575
2025-01-17	20.260	20.350	20.000	20.220	19.417	984,500
2025-01-16	20.590	20.700	20.130	20.260	19.455	1,254,500
2025-01-15	20.680	20.680	20.420	20.490	19.676	833,729
2025-01-14	20.330	20.710	20.210	20.710	19.887	1,328,056
2025-01-13	19.790	20.260	19.700	20.210	19.407	838,550
2025-01-10	20.250	20.330	19.890	19.890	19.100	855,250
2025-01-09	20.350	20.470	20.080	20.230	19.426	1,024,000
2025-01-08	20.500	20.660	19.960	20.350	19.541	1,176,950
2025-01-07	20.630	20.700	20.150	20.580	19.762	1,265,525
2025-01-06	20.000	20.740	19.880	20.620	19.801	2,020,018
2025-01-03	20.540	20.730	20.000	20.000	19.205	1,696,026
2025-01-02	21.300	21.360	20.300	20.440	19.628	2,132,686
2024-12-31	21.860	21.980	21.220	21.300	20.454	1,306,993
2024-12-30	21.850	22.250	21.760	21.860	20.991	1,321,325
2024-12-27	21.880	22.150	21.810	21.960	21.087	1,449,825
2024-12-26	21.510	22.280	21.510	21.870	21.001	1,449,600
2024-12-25	22.150	22.280	21.560	21.680	20.819	1,622,050
2024-12-24	21.910	22.180	21.800	22.040	21.164	1,142,025
2024-12-23	22.510	22.650	21.810	21.870	21.001	1,986,550
2024-12-20	22.180	22.670	22.010	22.510	21.616	1,602,130
2024-12-19	22.000	22.350	21.960	22.170	21.289	1,510,819
2024-12-18	22.090	22.750	21.730	22.480	21.587	2,253,000
2024-12-17	22.670	22.790	21.930	22.030	21.155	2,337,700
2024-12-16	22.820	23.100	22.570	22.770	21.865	1,775,578
2024-12-13	23.370	23.370	22.800	22.860	21.952	2,320,475
2024-12-12	23.400	23.660	23.180	23.360	22.432	3,201,700
2024-12-11	22.600	23.360	22.570	23.310	22.384	3,411,620
2024-12-10	23.220	23.490	22.620	22.660	21.760	3,681,200
2024-12-09	22.620	23.120	22.420	22.830	21.923	3,465,775
2024-12-06	22.280	22.600	22.090	22.400	21.510	2,056,700
2024-12-05	22.220	22.500	22.060	22.290	21.404	1,555,950
2024-12-04	22.730	22.730	22.060	22.170	21.289	1,916,700
2024-12-03	22.590	22.860	22.350	22.740	21.836	2,147,750
2024-12-02	22.240	22.780	22.130	22.660	21.760	2,415,000
2024-11-29	21.880	22.510	21.880	22.260	21.376	2,444,750
2024-11-28	21.930	22.180	21.850	22.030	21.155	1,822,800
2024-11-27	21.520	21.950	21.040	21.930	21.059	2,041,400
2024-11-26	21.550	21.980	21.410	21.510	20.655	1,632,984
2024-11-25	21.380	21.750	21.210	21.560	20.703	1,777,500
2024-11-22	22.520	22.560	21.170	21.230	20.386	3,035,699
2024-11-21	22.760	22.770	22.260	22.500	21.606	1,904,975
2024-11-20	22.280	22.780	22.260	22.770	21.865	2,376,300
2024-11-19	22.080	22.430	21.810	22.390	21.500	2,129,050
2024-11-18	22.410	22.680	21.780	21.880	21.011	2,876,550
2024-11-15	22.830	23.150	22.430	22.450	21.558	2,939,052
2024-11-14	24.140	24.140	22.950	22.990	22.077	4,812,116
2024-11-13	24.460	24.720	23.770	24.180	23.219	4,231,600
2024-11-12	24.390	25.100	24.140	24.460	23.488	7,188,940
2024-11-11	23.640	24.280	23.550	24.260	23.296	5,306,213
2024-11-08	24.110	24.480	23.640	23.800	22.854	5,277,335
2024-11-07	23.620	23.950	23.200	23.950	22.998	4,921,399
2024-11-06	23.850	24.020	23.390	23.590	22.653	5,609,900
2024-11-05	23.500	23.970	23.330	23.860	22.912	4,936,905
2024-11-04	23.400	23.780	23.200	23.680	22.739	4,369,551
2024-11-01	24.070	24.600	23.280	23.480	22.547	6,641,600
2024-10-31	23.700	24.490	22.970	24.270	23.306	10,082,860
2024-10-30	22.630	25.560	22.220	23.520	22.585	8,660,370

← NewerPage 8 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.