Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.720	23.780	23.420	23.780	23.135	1,644,200
2023-01-31	23.620	23.660	23.310	23.640	22.999	1,587,800
2023-01-30	23.600	23.790	23.230	23.610	22.970	1,505,400
2023-01-20	23.280	23.490	23.170	23.430	22.794	1,411,400
2023-01-19	23.250	23.480	23.160	23.180	22.551	1,007,300
2023-01-18	23.320	23.510	23.160	23.240	22.610	1,128,800
2023-01-17	23.880	23.880	23.180	23.310	22.678	1,557,400
2023-01-16	23.990	24.050	23.610	23.800	23.154	1,827,861
2023-01-13	23.600	23.910	23.000	23.810	23.164	2,399,100
2023-01-12	24.070	24.240	23.210	23.330	22.697	3,451,300
2023-01-11	24.100	24.490	23.460	23.750	23.106	5,504,757
2023-01-10	23.070	24.130	22.520	23.460	22.824	7,011,843
2023-01-09	20.970	23.090	20.830	23.090	22.464	5,965,300
2023-01-06	20.820	21.210	20.640	20.990	20.421	1,270,200
2023-01-05	20.600	20.950	20.550	20.710	20.148	929,500
2023-01-04	20.730	20.960	20.580	20.670	20.109	875,200
2023-01-03	20.680	21.210	20.510	20.900	20.333	1,767,299
2022-12-30	20.150	20.250	19.900	20.020	19.477	720,457
2022-12-29	19.850	20.280	19.850	20.060	19.516	666,700
2022-12-28	20.210	20.370	19.870	20.000	19.457	902,700
2022-12-27	20.660	20.780	20.000	20.210	19.662	959,400
2022-12-26	20.990	20.990	20.450	20.620	20.061	932,200
2022-12-23	20.540	21.130	20.540	20.840	20.275	1,044,400
2022-12-22	21.370	21.680	20.890	20.930	20.362	1,359,600
2022-12-21	21.550	21.990	21.380	21.570	20.985	897,449
2022-12-20	22.080	22.190	21.400	21.520	20.936	1,422,061
2022-12-19	23.150	23.180	21.820	21.890	21.296	1,711,000
2022-12-16	22.710	23.120	22.650	22.910	22.289	1,333,800
2022-12-15	22.730	23.150	22.700	22.820	22.201	1,262,961
2022-12-14	23.300	23.380	22.580	22.730	22.113	2,146,400
2022-12-13	23.610	23.640	22.900	23.450	22.814	1,969,296
2022-12-12	22.980	23.680	22.890	23.600	22.960	2,680,100
2022-12-09	23.210	23.560	22.720	22.840	22.220	2,600,800
2022-12-08	22.940	23.760	22.640	23.410	22.775	3,829,997
2022-12-07	22.260	23.000	21.860	22.800	22.182	2,654,639
2022-12-06	22.200	23.150	22.190	22.440	21.831	2,006,557
2022-12-05	22.470	22.700	22.110	22.420	21.812	1,509,439
2022-12-02	21.740	22.770	21.720	22.240	21.637	1,961,400
2022-12-01	22.350	22.600	21.580	21.890	21.296	2,199,600
2022-11-30	22.430	22.920	21.980	22.090	21.491	2,113,990
2022-11-29	21.050	23.060	21.050	22.550	21.938	4,768,700
2022-11-28	21.600	22.090	21.060	21.220	20.644	2,167,900
2022-11-25	22.040	22.320	21.340	21.810	21.218	2,222,044
2022-11-24	21.730	22.600	21.600	22.330	21.724	4,035,434
2022-11-23	23.350	23.350	21.590	21.650	21.063	5,631,257
2022-11-22	26.000	26.090	23.170	23.350	22.717	9,096,727
2022-11-21	23.270	25.740	23.030	25.740	25.042	4,402,624
2022-11-18	23.200	23.680	23.010	23.400	22.765	1,824,861
2022-11-17	22.880	23.200	22.700	23.030	22.405	1,613,185
2022-11-16	22.990	23.450	22.650	22.780	22.162	1,763,000
2022-11-15	22.870	23.290	22.430	22.880	22.259	2,345,351
2022-11-14	21.970	23.300	21.700	23.160	22.532	3,211,353
2022-11-11	22.230	22.720	21.640	21.710	21.121	1,996,969
2022-11-10	22.370	22.520	22.000	22.000	21.403	1,679,800
2022-11-09	21.900	22.500	21.720	22.320	21.715	1,722,406
2022-11-08	21.610	21.900	21.440	21.760	21.170	1,095,395
2022-11-07	21.410	21.750	21.410	21.650	21.063	1,210,839
2022-11-04	21.550	21.790	21.460	21.480	20.897	1,301,857
2022-11-03	21.100	21.740	21.060	21.580	20.995	1,714,239
2022-11-02	21.190	21.740	21.000	21.180	20.605	1,369,900

← NewerPage 16 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.