Zhejiang East Asia Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 26.250 | 26.330 | 24.810 | 25.340 | 24.959 | 1,909,924 |
| 2024-04-23 | 26.270 | 26.550 | 25.920 | 26.390 | 25.993 | 1,397,656 |
| 2024-04-22 | 26.470 | 27.130 | 26.020 | 26.100 | 25.708 | 2,042,071 |
| 2024-04-19 | 25.640 | 27.000 | 25.640 | 26.600 | 26.200 | 2,508,409 |
| 2024-04-18 | 24.800 | 25.980 | 24.800 | 25.980 | 25.590 | 2,622,294 |
| 2024-04-17 | 24.240 | 24.970 | 24.120 | 24.970 | 24.595 | 2,071,543 |
| 2024-04-16 | 24.300 | 24.980 | 23.750 | 24.180 | 23.817 | 2,704,187 |
| 2024-04-15 | 25.170 | 25.260 | 24.210 | 24.680 | 24.309 | 2,842,700 |
| 2024-04-12 | 24.600 | 25.400 | 24.300 | 25.120 | 24.742 | 3,924,600 |
| 2024-04-11 | 23.550 | 24.780 | 23.540 | 24.750 | 24.378 | 3,321,979 |
| 2024-04-10 | 23.270 | 23.990 | 23.020 | 23.790 | 23.432 | 2,406,439 |
| 2024-04-09 | 22.570 | 23.470 | 22.410 | 23.320 | 22.970 | 2,492,975 |
| 2024-04-08 | 22.700 | 23.510 | 22.300 | 22.750 | 22.408 | 3,332,730 |
| 2024-04-03 | 22.030 | 23.000 | 21.950 | 22.750 | 22.408 | 3,905,838 |
| 2024-04-02 | 21.070 | 22.830 | 21.070 | 22.550 | 22.211 | 4,582,484 |
| 2024-04-01 | 20.690 | 21.430 | 20.500 | 21.370 | 21.049 | 2,621,543 |
| 2024-03-29 | 20.330 | 20.700 | 20.330 | 20.690 | 20.379 | 610,500 |
| 2024-03-28 | 20.210 | 20.720 | 19.960 | 20.400 | 20.093 | 1,602,927 |
| 2024-03-27 | 20.500 | 20.700 | 20.020 | 20.020 | 19.719 | 1,465,800 |
| 2024-03-26 | 20.980 | 20.980 | 20.000 | 20.340 | 20.034 | 1,750,917 |
| 2024-03-25 | 20.850 | 21.250 | 20.670 | 21.000 | 20.684 | 1,548,769 |
| 2024-03-22 | 21.630 | 21.630 | 20.790 | 21.010 | 20.694 | 1,643,700 |
| 2024-03-21 | 21.650 | 21.790 | 21.360 | 21.500 | 21.177 | 956,131 |
| 2024-03-20 | 21.320 | 21.680 | 21.230 | 21.650 | 21.325 | 1,012,831 |
| 2024-03-19 | 21.400 | 21.460 | 21.200 | 21.260 | 20.940 | 1,243,890 |
| 2024-03-18 | 21.050 | 21.420 | 21.050 | 21.320 | 21.000 | 1,198,913 |
| 2024-03-15 | 20.770 | 21.170 | 20.550 | 21.100 | 20.783 | 1,610,100 |
| 2024-03-14 | 20.660 | 21.260 | 20.470 | 20.670 | 20.359 | 2,192,540 |
| 2024-03-13 | 20.550 | 20.800 | 20.350 | 20.450 | 20.143 | 1,835,405 |
| 2024-03-12 | 20.260 | 20.810 | 20.260 | 20.660 | 20.350 | 2,106,940 |
| 2024-03-11 | 19.600 | 20.160 | 19.560 | 20.090 | 19.788 | 1,504,073 |
| 2024-03-08 | 19.530 | 19.720 | 19.360 | 19.610 | 19.315 | 952,540 |
| 2024-03-07 | 19.720 | 19.850 | 19.330 | 19.350 | 19.059 | 972,557 |
| 2024-03-06 | 19.480 | 19.840 | 19.150 | 19.680 | 19.384 | 1,378,000 |
| 2024-03-05 | 20.200 | 20.200 | 19.460 | 19.470 | 19.177 | 1,654,230 |
| 2024-03-04 | 19.840 | 20.460 | 19.800 | 20.200 | 19.896 | 1,670,700 |
| 2024-03-01 | 19.840 | 20.120 | 19.530 | 19.940 | 19.640 | 1,552,100 |
| 2024-02-29 | 18.880 | 19.990 | 18.820 | 19.930 | 19.630 | 2,506,640 |
| 2024-02-28 | 21.010 | 21.700 | 19.030 | 19.130 | 18.843 | 3,925,270 |
| 2024-02-27 | 20.460 | 21.080 | 20.400 | 21.010 | 20.694 | 1,461,890 |
| 2024-02-26 | 19.900 | 21.190 | 19.800 | 20.660 | 20.350 | 2,080,060 |
| 2024-02-23 | 19.410 | 19.960 | 19.350 | 19.930 | 19.630 | 1,750,729 |
| 2024-02-22 | 18.550 | 19.230 | 18.550 | 19.230 | 18.941 | 1,699,743 |
| 2024-02-21 | 18.420 | 19.500 | 18.120 | 18.660 | 18.380 | 2,344,729 |
| 2024-02-20 | 18.000 | 18.650 | 17.780 | 18.420 | 18.143 | 2,170,000 |
| 2024-02-19 | 17.450 | 18.500 | 17.450 | 17.970 | 17.700 | 4,066,570 |
| 2024-02-08 | 15.830 | 17.380 | 15.830 | 17.380 | 17.119 | 2,601,044 |
| 2024-02-07 | 17.060 | 17.070 | 15.420 | 15.800 | 15.563 | 3,625,086 |
| 2024-02-06 | 15.500 | 17.100 | 14.960 | 16.640 | 16.390 | 3,581,297 |
| 2024-02-05 | 18.440 | 18.440 | 16.550 | 16.550 | 16.301 | 2,953,708 |
| 2024-02-02 | 19.820 | 20.410 | 17.950 | 18.390 | 18.114 | 3,168,200 |
| 2024-02-01 | 20.070 | 20.350 | 19.370 | 19.940 | 19.640 | 1,253,775 |
| 2024-01-31 | 22.380 | 22.380 | 20.060 | 20.120 | 19.818 | 1,892,500 |
| 2024-01-30 | 22.480 | 22.480 | 21.350 | 21.390 | 21.069 | 902,540 |
| 2024-01-29 | 23.060 | 23.430 | 22.350 | 22.460 | 22.122 | 989,000 |
| 2024-01-26 | 22.990 | 23.480 | 22.850 | 22.990 | 22.644 | 1,123,432 |
| 2024-01-25 | 22.210 | 23.160 | 22.000 | 23.020 | 22.674 | 1,224,100 |
| 2024-01-24 | 22.390 | 22.740 | 21.300 | 22.140 | 21.807 | 2,095,377 |
| 2024-01-23 | 22.200 | 22.500 | 21.790 | 22.300 | 21.965 | 1,254,726 |
| 2024-01-22 | 24.130 | 24.250 | 22.240 | 22.370 | 22.034 | 1,436,401 |
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.