Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.150	24.750	23.150	24.450	23.787	2,624,400
2023-04-26	23.010	23.480	22.650	23.250	22.619	1,133,900
2023-04-25	23.640	24.090	22.600	22.960	22.337	1,450,657
2023-04-24	23.570	24.490	23.570	23.830	23.184	1,823,371
2023-04-21	24.000	24.230	23.400	23.570	22.931	1,339,100
2023-04-20	23.540	23.920	23.070	23.780	23.135	1,276,700
2023-04-19	24.090	24.180	23.620	23.680	23.038	801,500
2023-04-18	24.730	24.740	24.010	24.050	23.398	1,136,300
2023-04-17	24.580	24.780	24.340	24.730	24.059	1,149,257
2023-04-14	24.660	24.940	24.360	24.600	23.933	904,501
2023-04-13	24.500	24.680	24.100	24.510	23.845	1,049,212
2023-04-12	24.730	24.850	24.260	24.430	23.767	1,217,400
2023-04-11	24.200	24.820	24.030	24.500	23.835	1,741,848
2023-04-10	24.500	24.590	23.860	23.890	23.242	822,100
2023-04-07	24.150	24.550	24.000	24.490	23.826	1,049,500
2023-04-06	24.140	24.380	24.000	24.060	23.407	582,600
2023-04-04	24.450	24.600	24.050	24.160	23.505	783,000
2023-04-03	24.470	25.110	24.370	24.450	23.787	1,057,901
2023-03-31	24.040	24.470	23.870	24.440	23.777	733,971
2023-03-30	24.340	24.340	23.910	23.990	23.339	549,101
2023-03-29	24.360	24.460	24.140	24.230	23.573	714,436
2023-03-28	24.390	24.580	24.090	24.300	23.641	568,900
2023-03-27	24.140	24.590	24.020	24.390	23.728	905,802
2023-03-24	24.290	24.290	23.920	24.160	23.505	913,095
2023-03-23	24.120	24.340	23.950	24.150	23.495	663,375
2023-03-22	23.980	24.340	23.910	24.100	23.446	737,000
2023-03-21	23.240	23.960	23.240	23.920	23.271	812,713
2023-03-20	23.730	23.850	23.090	23.350	22.717	864,800
2023-03-17	24.160	24.380	23.620	23.700	23.057	1,083,344
2023-03-16	24.170	24.340	23.740	24.000	23.349	824,800
2023-03-15	23.800	24.330	23.800	24.170	23.514	987,098
2023-03-14	24.320	24.320	23.650	23.680	23.038	1,027,800
2023-03-13	23.940	24.420	23.740	24.300	23.641	1,090,300
2023-03-10	24.300	24.480	24.040	24.180	23.524	709,900
2023-03-09	24.400	24.580	24.300	24.410	23.748	655,500
2023-03-08	24.420	24.510	24.000	24.260	23.602	676,200
2023-03-07	24.800	24.880	24.160	24.210	23.553	909,700
2023-03-06	24.950	24.950	24.560	24.700	24.030	860,400
2023-03-03	24.810	24.900	24.560	24.670	24.001	820,000
2023-03-02	24.920	25.090	24.810	24.840	24.166	927,700
2023-03-01	25.120	25.270	24.720	25.010	24.332	1,176,800
2023-02-28	24.900	25.160	24.740	25.050	24.370	1,129,857
2023-02-27	24.680	25.180	24.550	24.660	23.991	1,189,057
2023-02-24	24.770	25.050	24.620	24.860	24.186	941,442
2023-02-23	24.310	25.330	24.300	24.740	24.069	2,156,300
2023-02-22	24.490	24.520	24.090	24.420	23.758	916,500
2023-02-21	24.560	24.560	24.150	24.340	23.680	1,213,669
2023-02-20	24.220	24.910	24.070	24.390	23.728	1,159,500
2023-02-17	24.410	24.690	24.180	24.220	23.563	1,101,424
2023-02-16	24.690	25.080	24.200	24.410	23.748	1,858,800
2023-02-15	25.310	25.400	24.620	24.710	24.040	2,028,500
2023-02-14	25.240	25.420	24.880	25.300	24.614	1,928,487
2023-02-13	24.850	25.480	24.810	24.930	24.254	2,279,087
2023-02-10	24.730	24.990	24.450	24.820	24.147	1,388,369
2023-02-09	24.540	24.820	24.360	24.700	24.030	1,834,794
2023-02-08	23.780	25.410	23.710	24.670	24.001	4,328,100
2023-02-07	23.940	23.940	23.600	23.840	23.193	1,073,900
2023-02-06	23.670	24.140	23.660	23.760	23.115	1,193,900
2023-02-03	23.800	24.500	23.420	23.680	23.038	1,355,800
2023-02-02	23.760	24.220	23.640	23.890	23.242	1,818,700

← NewerPage 15 of 21 · 1,213 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.