Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	29.170	29.260	28.560	28.710	28.279	1,804,940
2023-10-25	29.260	29.740	29.100	29.190	28.751	2,395,001
2023-10-24	28.500	29.370	28.300	29.100	28.663	2,072,714
2023-10-23	29.310	29.310	28.210	28.500	28.072	2,485,945
2023-10-20	29.500	29.550	28.660	29.310	28.869	2,248,795
2023-10-19	30.300	30.450	29.570	29.610	29.165	2,436,587
2023-10-18	31.070	31.300	30.070	30.220	29.766	3,621,700
2023-10-17	31.070	31.530	30.330	31.380	30.908	4,012,090
2023-10-16	31.200	32.210	30.940	31.070	30.603	5,361,707
2023-10-13	31.440	32.500	30.800	31.890	31.411	8,627,907
2023-10-12	33.970	34.890	31.760	31.900	31.421	15,267,330
2023-10-11	29.130	31.720	29.020	31.720	31.243	4,745,080
2023-10-10	29.090	29.380	28.740	28.840	28.407	1,196,200
2023-10-09	29.050	29.220	28.430	29.050	28.613	1,000,439
2023-09-28	29.010	29.690	28.620	29.090	28.653	1,387,900
2023-09-27	28.250	29.150	28.090	29.050	28.613	1,979,600
2023-09-26	28.500	28.500	28.080	28.090	27.668	964,000
2023-09-25	28.670	29.000	28.280	28.430	28.003	1,122,095
2023-09-22	28.250	28.530	27.910	28.390	27.963	1,057,200
2023-09-21	29.000	29.020	28.070	28.170	27.747	1,458,400
2023-09-20	29.200	29.290	28.740	28.740	28.308	1,012,480
2023-09-19	29.200	29.650	29.070	29.230	28.791	1,234,123
2023-09-18	28.980	29.350	28.780	29.330	28.889	1,711,652
2023-09-15	28.990	29.560	28.660	29.080	28.643	2,098,270
2023-09-14	28.990	29.150	28.540	28.870	28.436	1,400,200
2023-09-13	29.200	29.750	28.360	28.850	28.416	2,026,800
2023-09-12	29.190	29.670	28.920	29.310	28.869	2,635,743
2023-09-11	27.860	29.470	27.600	29.190	28.751	3,193,095
2023-09-08	27.700	27.940	27.480	27.860	27.441	686,078
2023-09-07	27.860	28.040	27.380	27.700	27.284	1,185,500
2023-09-06	28.300	28.300	27.650	27.880	27.461	1,185,601
2023-09-05	28.460	28.480	28.090	28.200	27.776	836,600
2023-09-04	28.590	28.590	28.120	28.380	27.953	916,798
2023-09-01	28.300	28.680	28.190	28.280	27.855	1,028,600
2023-08-31	28.260	28.750	27.930	28.590	28.160	1,563,390
2023-08-30	27.780	28.350	27.600	28.280	27.855	1,822,404
2023-08-29	26.990	27.880	26.770	27.670	27.254	1,947,498
2023-08-28	27.770	28.370	26.770	27.000	26.594	2,058,789
2023-08-25	27.670	27.800	26.700	26.920	26.515	1,504,024
2023-08-24	27.950	27.950	27.020	27.600	27.185	1,830,870
2023-08-23	28.000	28.170	27.430	27.440	27.028	1,363,724
2023-08-22	28.140	28.400	27.630	28.190	27.766	1,778,100
2023-08-21	28.000	28.610	27.900	28.190	27.766	2,039,474
2023-08-18	29.280	29.780	28.500	28.540	28.111	2,997,996
2023-08-17	28.050	29.120	27.850	29.110	28.673	2,983,500
2023-08-16	28.040	28.430	28.040	28.090	27.668	1,551,600
2023-08-15	28.300	28.500	27.940	28.040	27.619	1,329,800
2023-08-14	28.040	28.380	27.730	28.230	27.806	1,947,900
2023-08-11	28.200	28.740	28.010	28.150	27.727	2,442,900
2023-08-10	28.000	28.360	27.610	28.340	27.914	1,708,400
2023-08-09	27.680	28.300	27.600	28.020	27.599	1,338,700
2023-08-08	27.240	28.380	27.130	27.830	27.412	2,170,978
2023-08-07	27.600	27.720	27.200	27.310	26.900	1,271,900
2023-08-04	28.510	28.510	27.390	27.500	27.087	2,941,875
2023-08-03	28.780	28.780	28.170	28.500	28.072	2,249,685
2023-08-02	29.480	29.580	27.980	28.640	28.210	3,596,930
2023-08-01	28.590	29.450	28.300	28.800	28.367	2,899,574
2023-07-31	28.780	29.000	28.300	28.580	28.150	2,085,400
2023-07-28	27.800	29.270	27.800	28.780	28.347	3,311,401
2023-07-27	28.010	28.310	27.780	27.990	27.569	2,156,723

← NewerPage 13 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.