Zhejiang East Asia Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 19.720 | 19.910 | 19.300 | 19.310 | 19.310 | 485,873 |
| 2024-07-22 | 19.890 | 20.140 | 19.670 | 19.810 | 19.810 | 509,800 |
| 2024-07-19 | 19.900 | 20.130 | 19.740 | 20.010 | 20.010 | 631,600 |
| 2024-07-18 | 19.750 | 20.080 | 19.470 | 19.870 | 19.870 | 486,600 |
| 2024-07-17 | 19.930 | 20.150 | 19.800 | 19.900 | 19.900 | 355,200 |
| 2024-07-16 | 20.110 | 20.280 | 19.900 | 20.000 | 20.000 | 764,020 |
| 2024-07-15 | 20.600 | 20.680 | 20.130 | 20.190 | 20.190 | 534,000 |
| 2024-07-12 | 20.580 | 21.090 | 20.460 | 20.620 | 20.620 | 624,898 |
| 2024-07-11 | 20.470 | 20.670 | 20.050 | 20.600 | 20.600 | 900,100 |
| 2024-07-10 | 20.270 | 20.410 | 19.860 | 19.980 | 19.980 | 626,000 |
| 2024-07-09 | 20.210 | 20.560 | 20.060 | 20.490 | 20.490 | 1,063,040 |
| 2024-07-08 | 20.960 | 21.300 | 20.250 | 20.410 | 20.410 | 609,100 |
| 2024-07-05 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 0 |
| 2024-07-04 | 21.820 | 21.900 | 20.400 | 20.550 | 20.550 | 1,257,797 |
| 2024-07-03 | 21.690 | 21.800 | 21.390 | 21.730 | 21.403 | 804,900 |
| 2024-07-02 | 21.890 | 22.150 | 21.650 | 21.790 | 21.463 | 533,145 |
| 2024-07-01 | 22.000 | 22.230 | 21.750 | 22.050 | 21.719 | 562,891 |
| 2024-06-28 | 22.080 | 22.650 | 21.850 | 22.070 | 21.738 | 741,400 |
| 2024-06-27 | 22.620 | 22.740 | 22.040 | 22.120 | 21.788 | 755,300 |
| 2024-06-26 | 21.920 | 22.710 | 21.810 | 22.620 | 22.280 | 719,700 |
| 2024-06-25 | 21.360 | 22.200 | 21.360 | 21.920 | 21.591 | 1,058,300 |
| 2024-06-24 | 22.470 | 22.490 | 21.320 | 21.360 | 21.039 | 935,848 |
| 2024-06-21 | 22.750 | 23.010 | 22.300 | 22.470 | 22.132 | 758,557 |
| 2024-06-20 | 23.320 | 23.510 | 22.510 | 22.730 | 22.388 | 1,102,176 |
| 2024-06-19 | 23.540 | 23.860 | 23.100 | 23.320 | 22.970 | 1,231,445 |
| 2024-06-18 | 23.530 | 23.950 | 23.210 | 23.480 | 23.127 | 1,212,088 |
| 2024-06-17 | 23.010 | 24.290 | 22.780 | 23.490 | 23.137 | 2,619,445 |
| 2024-06-14 | 22.100 | 23.080 | 21.700 | 23.010 | 22.664 | 1,812,900 |
| 2024-06-13 | 21.540 | 22.090 | 21.330 | 22.050 | 21.719 | 1,020,913 |
| 2024-06-12 | 21.200 | 21.760 | 21.110 | 21.540 | 21.216 | 832,000 |
| 2024-06-11 | 21.280 | 21.320 | 20.750 | 21.180 | 20.862 | 1,185,957 |
| 2024-06-07 | 21.420 | 21.650 | 21.000 | 21.480 | 21.157 | 956,000 |
| 2024-06-06 | 22.410 | 22.600 | 21.030 | 21.320 | 21.000 | 2,017,002 |
| 2024-06-05 | 23.410 | 23.410 | 22.330 | 22.600 | 22.260 | 2,260,812 |
| 2024-06-04 | 22.230 | 24.400 | 22.220 | 24.400 | 24.033 | 1,454,385 |
| 2024-06-03 | 22.690 | 23.290 | 22.240 | 22.600 | 22.260 | 1,423,167 |
| 2024-05-31 | 22.900 | 23.190 | 22.600 | 22.690 | 22.349 | 1,388,749 |
| 2024-05-30 | 23.480 | 23.480 | 22.700 | 22.790 | 22.447 | 2,033,213 |
| 2024-05-29 | 24.820 | 24.820 | 23.300 | 23.450 | 23.098 | 1,718,031 |
| 2024-05-28 | 24.510 | 24.820 | 23.900 | 23.940 | 23.580 | 719,996 |
| 2024-05-27 | 24.590 | 24.900 | 24.180 | 24.640 | 24.270 | 1,130,892 |
| 2024-05-24 | 25.440 | 25.440 | 24.500 | 24.590 | 24.220 | 873,500 |
| 2024-05-23 | 25.650 | 25.970 | 24.910 | 25.090 | 24.713 | 1,190,423 |
| 2024-05-22 | 25.850 | 26.030 | 25.520 | 25.680 | 25.294 | 518,600 |
| 2024-05-21 | 26.280 | 26.450 | 25.710 | 25.900 | 25.511 | 930,871 |
| 2024-05-20 | 25.360 | 26.290 | 25.320 | 26.280 | 25.885 | 1,673,861 |
| 2024-05-17 | 25.510 | 25.670 | 25.060 | 25.480 | 25.097 | 1,575,761 |
| 2024-05-16 | 25.780 | 26.080 | 25.510 | 25.720 | 25.333 | 1,205,321 |
| 2024-05-15 | 26.480 | 26.850 | 25.770 | 25.810 | 25.422 | 2,047,530 |
| 2024-05-14 | 26.600 | 27.290 | 26.560 | 26.700 | 26.299 | 1,329,027 |
| 2024-05-13 | 27.150 | 27.300 | 26.590 | 26.830 | 26.427 | 1,647,421 |
| 2024-05-10 | 28.540 | 28.540 | 26.800 | 27.000 | 26.594 | 3,181,186 |
| 2024-05-09 | 29.000 | 29.450 | 28.050 | 28.550 | 28.121 | 3,858,844 |
| 2024-05-08 | 27.570 | 28.380 | 27.500 | 28.050 | 27.628 | 2,934,700 |
| 2024-05-07 | 26.710 | 27.610 | 26.450 | 27.600 | 27.185 | 2,164,200 |
| 2024-05-06 | 26.650 | 27.200 | 25.750 | 26.800 | 26.397 | 1,985,200 |
| 2024-04-30 | 26.210 | 27.430 | 25.770 | 26.510 | 26.112 | 2,177,880 |
| 2024-04-29 | 25.500 | 26.440 | 25.100 | 26.370 | 25.974 | 1,811,500 |
| 2024-04-26 | 25.030 | 25.720 | 25.030 | 25.500 | 25.117 | 1,599,475 |
| 2024-04-25 | 25.530 | 25.730 | 25.000 | 25.310 | 24.930 | 956,730 |
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.