Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	24.580	24.690	24.100	24.150	23.787	710,800
2024-01-18	24.810	24.910	23.800	24.400	24.033	1,203,880
2024-01-17	25.700	25.780	24.830	24.900	24.526	793,300
2024-01-16	25.560	25.680	25.170	25.460	25.077	810,500
2024-01-15	25.470	25.470	25.470	25.470	25.087	0
2024-01-12	25.830	26.130	25.470	25.470	25.087	784,000
2024-01-11	25.510	25.940	25.360	25.830	25.442	898,400
2024-01-10	25.960	25.970	25.300	25.460	25.077	986,800
2024-01-09	26.080	26.270	25.520	25.820	25.432	1,052,000
2024-01-08	26.510	26.510	25.830	25.840	25.452	1,063,500
2024-01-05	26.540	27.120	26.480	26.570	26.171	1,390,700
2024-01-04	27.000	27.000	26.380	26.600	26.200	771,100
2024-01-03	26.600	26.940	26.180	26.550	26.151	859,400
2024-01-02	26.380	26.800	26.350	26.550	26.151	1,009,300
2023-12-29	25.770	26.560	25.770	26.480	26.082	1,212,600
2023-12-28	25.530	25.860	25.270	25.730	25.343	938,200
2023-12-27	25.450	25.690	25.310	25.610	25.225	675,375
2023-12-26	25.570	25.830	25.430	25.590	25.205	861,000
2023-12-25	25.980	25.980	25.400	25.840	25.452	1,376,800
2023-12-22	26.490	26.590	25.830	25.990	25.599	1,163,549
2023-12-21	26.450	26.530	25.970	26.480	26.082	898,000
2023-12-20	26.930	27.030	26.380	26.400	26.003	625,839
2023-12-19	26.760	26.860	26.430	26.750	26.348	655,500
2023-12-18	27.000	27.200	26.610	26.770	26.368	860,300
2023-12-15	27.360	27.490	26.920	27.040	26.634	600,600
2023-12-14	27.700	27.850	27.270	27.270	26.860	586,800
2023-12-13	27.580	27.950	27.570	27.680	27.264	657,000
2023-12-12	27.380	27.680	27.280	27.600	27.185	783,900
2023-12-11	26.880	27.450	26.880	27.410	26.998	1,145,100
2023-12-08	27.570	27.800	27.110	27.140	26.732	1,123,600
2023-12-07	27.850	28.100	27.600	27.600	27.185	1,142,200
2023-12-06	28.030	28.150	27.550	28.010	27.589	987,500
2023-12-05	28.000	28.390	27.760	27.850	27.431	1,285,800
2023-12-04	28.340	28.470	27.770	28.020	27.599	1,315,500
2023-12-01	28.500	28.650	28.270	28.340	27.914	867,800
2023-11-30	28.730	28.780	28.170	28.440	28.013	1,428,700
2023-11-29	28.850	29.060	28.590	28.660	28.229	1,237,000
2023-11-28	28.540	29.160	28.330	28.920	28.485	1,418,500
2023-11-27	29.140	29.350	28.650	28.710	28.279	1,713,200
2023-11-24	29.280	29.630	28.650	29.130	28.692	1,829,600
2023-11-23	28.430	30.100	28.430	29.450	29.007	3,640,300
2023-11-22	28.650	28.780	28.320	28.320	27.894	782,100
2023-11-21	28.600	29.040	28.580	28.800	28.367	974,900
2023-11-20	28.570	29.220	28.560	28.750	28.318	1,166,184
2023-11-17	28.040	28.710	28.040	28.640	28.210	1,391,858
2023-11-16	28.570	28.580	28.060	28.190	27.766	1,228,100
2023-11-15	28.490	28.590	28.310	28.570	28.141	727,700
2023-11-14	28.500	28.680	28.170	28.360	27.934	1,335,500
2023-11-13	28.680	28.880	28.420	28.620	28.190	1,245,300
2023-11-10	28.200	28.660	27.880	28.340	27.914	1,440,600
2023-11-09	28.610	29.050	28.270	28.290	27.865	1,992,500
2023-11-08	28.600	28.830	28.400	28.620	28.190	2,092,500
2023-11-07	28.810	28.840	28.310	28.610	28.180	2,166,839
2023-11-06	29.750	29.910	28.410	28.970	28.535	3,857,452
2023-11-03	30.500	30.550	29.700	29.700	29.254	1,738,959
2023-11-02	30.630	30.990	30.250	30.370	29.914	1,325,200
2023-11-01	30.370	30.700	30.000	30.460	30.002	2,326,584
2023-10-31	30.420	30.950	30.100	30.360	29.904	2,277,400
2023-10-30	29.140	31.050	29.140	30.520	30.061	3,384,524
2023-10-27	28.470	29.600	28.310	29.400	28.958	2,322,535

← NewerPage 12 of 21 · 1,212 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.