Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.680	22.680	21.550	22.180	22.180	6,092,900
2026-10-16	23.630	24.290	22.350	22.550	22.550	7,070,900
2026-10-15	23.670	24.050	23.000	23.450	23.450	4,891,800
2026-10-14	24.620	25.060	23.740	24.130	24.130	5,161,451
2026-10-13	24.880	25.280	23.300	24.810	24.810	8,972,364
2026-10-12	28.290	28.290	25.460	25.460	25.460	11,794,045
2026-10-09	26.900	28.290	25.140	28.290	28.290	15,182,900
2026-10-08	24.300	26.690	24.300	25.720	25.720	13,278,200
2026-09-30	25.210	25.210	24.180	24.260	24.260	5,603,100
2026-09-29	25.600	25.830	24.800	24.820	24.820	5,780,600
2026-09-28	25.700	26.200	24.620	25.870	25.870	7,233,300
2026-09-24	24.990	25.960	24.620	25.860	25.860	6,994,000
2026-09-23	24.680	25.870	24.250	24.890	24.890	8,087,300
2026-09-22	24.710	25.020	23.830	24.700	24.700	7,863,347
2026-09-21	24.020	25.180	23.390	24.730	24.730	11,151,381
2026-09-18	25.620	26.440	23.850	24.690	24.690	11,144,662
2026-09-17	24.760	26.580	24.290	25.740	25.740	10,145,548
2026-09-16	24.640	25.250	23.020	24.780	24.780	10,368,581
2026-09-15	24.990	26.120	24.480	24.900	24.900	8,303,100
2026-09-14	23.570	25.150	23.010	25.000	25.000	10,279,472
2026-09-11	24.900	25.580	22.240	23.570	23.570	13,170,841
2026-09-10	23.000	25.060	22.500	24.710	24.710	13,779,830
2026-09-09	22.500	23.090	21.550	22.780	22.780	13,364,019
2026-09-08	20.000	22.060	19.570	22.060	22.060	11,015,711
2026-09-07	21.760	22.810	19.920	20.050	20.050	17,209,649
2026-09-04	23.200	25.100	21.580	21.970	21.970	21,819,107
2026-09-03	23.090	23.820	22.380	22.820	22.820	5,781,100
2026-09-02	23.060	23.710	22.260	23.440	23.440	7,510,700
2026-09-01	21.450	23.070	21.450	22.800	22.800	6,528,796
2026-08-31	21.090	21.670	20.780	21.670	21.670	3,949,800
2026-08-28	20.070	21.890	20.030	21.450	21.450	5,888,900
2026-08-27	19.850	20.400	19.850	20.070	20.070	3,118,700
2026-08-26	20.420	20.790	19.910	20.090	20.090	4,653,600
2026-08-25	20.590	20.630	19.900	20.380	20.380	4,012,311
2026-08-24	20.640	20.940	19.360	20.640	20.640	8,194,584
2026-08-21	20.190	20.760	19.560	20.730	20.730	7,636,509
2026-08-20	19.560	21.290	19.330	20.770	20.770	11,514,746
2026-08-19	19.180	20.090	18.700	19.350	19.350	5,707,900
2026-08-18	18.610	19.290	18.610	19.000	19.000	2,742,900
2026-08-17	18.510	18.840	17.900	18.690	18.690	2,930,108
2026-08-14	18.430	19.680	17.800	18.570	18.570	4,720,604
2026-08-13	17.800	18.790	17.430	18.610	18.610	4,896,984
2026-08-12	17.350	17.840	17.350	17.610	17.610	1,404,000
2026-08-11	17.290	18.070	17.120	17.540	17.540	2,457,400
2026-08-10	16.850	17.470	16.700	17.400	17.400	1,798,000
2026-08-07	16.800	16.800	16.300	16.770	16.770	1,478,800
2026-08-06	16.580	16.750	16.330	16.660	16.660	1,396,500
2026-08-05	16.950	16.970	16.490	16.630	16.630	1,825,855
2026-08-04	16.360	16.680	16.300	16.600	16.600	1,527,900
2026-08-03	15.720	16.390	15.610	16.360	16.360	2,012,500
2026-07-31	15.260	15.720	15.190	15.650	15.650	1,899,500
2026-07-30	15.340	15.680	14.900	15.100	15.100	2,398,000
2026-07-29	15.090	15.480	14.910	15.320	15.320	2,368,100
2026-07-28	14.910	15.310	14.720	14.990	14.990	1,860,900
2026-07-27	14.240	14.890	13.960	14.850	14.850	2,366,300
2026-07-24	14.560	14.730	14.190	14.320	14.320	1,763,300
2026-07-23	14.330	14.810	14.140	14.740	14.740	2,278,100
2026-07-22	14.520	14.820	14.310	14.470	14.470	3,089,000
2026-07-21	14.800	15.060	13.710	14.440	14.440	4,483,700
2026-07-20	15.350	15.870	14.800	15.060	15.060	3,218,600

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-04	0.3266 CNY
2023-06-15	0.2900 CNY
2022-06-08	0.2000 CNY
2021-06-25	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.