Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.840	21.350	20.560	21.170	20.596	1,415,900
2022-10-31	20.040	20.990	20.030	20.870	20.304	2,474,178
2022-10-28	20.400	20.480	19.660	19.820	19.282	969,400
2022-10-27	20.200	20.380	20.050	20.250	19.701	847,014
2022-10-26	19.210	20.300	19.210	20.120	19.574	1,039,300
2022-10-25	19.670	20.110	19.150	19.330	18.806	902,800
2022-10-24	20.690	20.690	19.810	19.900	19.360	796,400
2022-10-21	20.260	20.760	20.180	20.470	19.915	1,041,600
2022-10-20	20.520	20.520	20.130	20.150	19.603	578,600
2022-10-19	20.520	20.520	20.060	20.260	19.710	793,557
2022-10-18	20.050	20.480	19.890	20.400	19.847	1,064,800
2022-10-17	19.790	20.130	19.560	20.000	19.457	1,006,714
2022-10-14	19.070	19.840	19.050	19.770	19.234	1,233,339
2022-10-13	18.610	19.150	18.460	19.000	18.485	802,039
2022-10-12	18.090	18.570	18.000	18.560	18.057	522,600
2022-10-11	18.440	18.490	17.990	18.080	17.590	634,100
2022-10-10	18.780	18.960	18.380	18.450	17.950	500,138
2022-09-30	18.460	18.880	18.460	18.610	18.105	448,667
2022-09-29	18.580	19.000	18.380	18.520	18.018	574,961
2022-09-28	18.850	19.100	18.520	18.580	18.076	499,139
2022-09-27	18.570	18.940	18.510	18.890	18.378	497,700
2022-09-26	18.870	18.900	18.510	18.530	18.027	606,900
2022-09-23	19.210	19.370	18.810	18.860	18.348	791,000
2022-09-22	19.550	19.720	19.220	19.270	18.747	673,100
2022-09-21	19.570	19.690	19.180	19.650	19.117	515,800
2022-09-20	19.510	19.820	19.450	19.570	19.039	594,500
2022-09-19	20.020	20.090	19.350	19.490	18.961	1,328,400
2022-09-16	21.170	21.240	19.980	20.110	19.564	3,002,649
2022-09-15	20.790	22.150	20.680	21.360	20.781	4,020,410
2022-09-14	20.520	20.660	20.390	20.610	20.051	520,049
2022-09-13	20.720	21.060	20.660	20.740	20.177	604,100
2022-09-09	20.630	20.890	20.600	20.720	20.158	430,057
2022-09-08	20.950	21.080	20.620	20.620	20.061	800,400
2022-09-07	21.330	21.330	20.930	20.940	20.372	1,014,400
2022-09-06	21.320	21.470	21.100	21.360	20.781	573,900
2022-09-05	21.300	21.450	21.000	21.260	20.683	615,200
2022-09-02	21.340	21.450	21.030	21.250	20.674	619,300
2022-09-01	20.970	21.640	20.700	21.130	20.557	1,330,257
2022-08-31	21.400	21.500	20.670	20.840	20.275	1,166,700
2022-08-30	21.700	21.820	21.300	21.390	20.810	1,346,760
2022-08-29	21.300	22.000	21.000	22.000	21.403	1,373,260
2022-08-26	21.300	21.670	21.300	21.440	20.858	856,400
2022-08-25	21.270	21.450	21.100	21.400	20.819	785,600
2022-08-24	21.640	21.850	21.200	21.260	20.683	1,311,006
2022-08-23	21.380	21.590	21.250	21.550	20.965	899,228
2022-08-22	21.020	21.470	20.910	21.460	20.878	1,375,200
2022-08-19	21.200	21.330	21.020	21.020	20.450	731,300
2022-08-18	21.220	21.350	20.530	21.140	20.567	829,700
2022-08-17	21.180	21.260	21.100	21.220	20.644	641,200
2022-08-16	20.970	21.250	20.970	21.160	20.586	720,600
2022-08-15	21.290	21.290	20.920	21.040	20.469	694,400
2022-08-12	21.350	21.350	21.120	21.150	20.576	723,400
2022-08-11	21.240	21.390	21.170	21.300	20.722	955,575
2022-08-10	20.900	21.370	20.900	21.220	20.644	1,287,089
2022-08-09	20.910	21.050	20.770	21.020	20.450	996,296
2022-08-08	20.760	20.980	20.610	20.910	20.343	748,975
2022-08-05	20.520	20.750	20.480	20.750	20.187	670,600
2022-08-04	20.250	20.540	20.230	20.490	19.934	575,105
2022-08-03	20.140	20.680	20.140	20.230	19.681	912,800
2022-08-02	21.120	21.260	20.030	20.120	19.574	1,987,400

← NewerPage 17 of 21 · 1,216 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.