Yantai Zhenghai Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15.060 | 15.260 | 14.760 | 14.800 | 14.800 | 1,101,750 |
| 2026-10-20 | 14.780 | 15.140 | 14.630 | 15.060 | 15.060 | 1,124,898 |
| 2026-10-19 | 14.980 | 15.040 | 14.560 | 14.770 | 14.770 | 1,785,013 |
| 2026-10-16 | 15.190 | 15.540 | 14.810 | 14.890 | 14.890 | 1,824,646 |
| 2026-10-15 | 15.040 | 15.420 | 14.860 | 14.910 | 14.910 | 1,679,600 |
| 2026-10-14 | 15.610 | 15.610 | 15.180 | 15.230 | 15.230 | 1,408,025 |
| 2026-10-13 | 15.550 | 15.730 | 15.150 | 15.620 | 15.620 | 1,837,425 |
| 2026-10-12 | 16.060 | 16.150 | 15.580 | 15.590 | 15.590 | 2,016,254 |
| 2026-10-09 | 15.770 | 16.090 | 15.520 | 16.030 | 16.030 | 2,213,275 |
| 2026-10-08 | 16.010 | 16.190 | 15.730 | 15.850 | 15.850 | 2,150,125 |
| 2026-09-30 | 15.800 | 16.060 | 15.740 | 15.940 | 15.940 | 2,210,775 |
| 2026-09-29 | 15.500 | 15.880 | 15.410 | 15.740 | 15.740 | 2,219,025 |
| 2026-09-28 | 15.450 | 15.700 | 15.330 | 15.600 | 15.600 | 2,317,629 |
| 2026-09-24 | 15.600 | 15.700 | 15.360 | 15.420 | 15.420 | 1,300,804 |
| 2026-09-23 | 15.590 | 15.630 | 15.380 | 15.590 | 15.590 | 1,299,104 |
| 2026-09-22 | 15.530 | 15.660 | 15.380 | 15.500 | 15.500 | 2,181,900 |
| 2026-09-21 | 15.250 | 15.590 | 15.160 | 15.520 | 15.520 | 1,964,898 |
Page 1 of 1 · 17 trading days
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.