Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	21.300	21.340	21.030	21.230	20.654	590,200
2022-07-29	21.200	21.390	21.140	21.200	20.625	1,143,800
2022-07-28	21.200	21.270	21.090	21.230	20.654	987,200
2022-07-27	20.900	21.230	20.810	21.070	20.498	706,500
2022-07-26	21.110	21.180	20.620	20.950	20.382	698,200
2022-07-25	21.080	21.400	20.910	21.060	20.489	722,500
2022-07-22	20.870	21.190	20.840	21.000	20.430	1,405,400
2022-07-21	20.940	21.140	20.800	20.870	20.304	1,000,200
2022-07-20	20.800	21.000	20.770	20.980	20.411	844,800
2022-07-19	20.700	20.880	20.570	20.810	20.245	922,300
2022-07-18	20.250	20.790	20.250	20.700	20.138	1,293,482
2022-07-15	20.880	20.910	20.180	20.220	19.671	1,146,957
2022-07-14	20.450	21.050	20.210	20.980	20.411	1,434,583
2022-07-13	20.200	20.680	19.680	20.450	19.895	912,200
2022-07-12	21.040	21.040	20.200	20.200	19.652	1,395,000
2022-07-11	20.710	21.200	20.370	20.940	20.372	1,501,700
2022-07-08	20.400	20.800	20.380	20.600	20.041	638,800
2022-07-07	20.650	20.740	20.370	20.450	19.895	716,100
2022-07-06	20.920	20.960	20.540	20.630	20.070	830,000
2022-07-05	21.450	21.450	20.780	20.960	20.391	894,600
2022-07-04	21.000	21.480	20.920	21.380	20.800	1,321,300
2022-07-01	20.850	21.060	20.710	20.920	20.353	790,186
2022-06-30	20.820	21.100	20.800	20.840	20.275	796,503
2022-06-29	21.070	21.170	20.730	20.760	20.197	899,200
2022-06-28	20.880	21.110	20.700	21.070	20.498	1,096,757
2022-06-27	21.100	21.120	20.680	20.880	20.314	783,424
2022-06-24	20.720	20.940	20.590	20.830	20.265	891,700
2022-06-23	20.530	20.710	20.340	20.670	20.109	662,800
2022-06-22	20.700	20.830	20.480	20.530	19.973	654,939
2022-06-21	20.770	20.970	20.520	20.680	20.119	600,300
2022-06-20	20.600	21.050	20.420	20.770	20.207	964,539
2022-06-17	20.500	20.660	20.170	20.520	19.963	791,439
2022-06-16	20.560	20.780	20.480	20.620	20.061	743,100
2022-06-15	20.550	20.850	20.440	20.560	20.002	880,400
2022-06-14	20.380	20.560	19.910	20.540	19.983	957,200
2022-06-13	20.530	20.600	20.280	20.580	20.022	848,700
2022-06-10	20.390	20.640	20.200	20.530	19.973	1,126,200
2022-06-09	21.390	21.550	20.100	20.370	19.817	2,716,128
2022-06-08	22.000	22.000	21.080	21.390	20.810	1,204,600
2022-06-07	21.800	22.170	21.620	21.850	21.063	926,010
2022-06-06	21.760	22.350	21.760	21.890	21.101	950,067
2022-06-02	22.200	22.390	21.710	21.810	21.024	1,435,464
2022-06-01	23.050	23.300	22.230	22.420	21.612	2,612,693
2022-05-31	21.870	23.550	21.710	23.290	22.451	3,181,939
2022-05-30	22.170	22.230	21.850	21.980	21.188	735,735
2022-05-27	22.140	22.280	21.760	22.030	21.236	1,370,411
2022-05-26	21.750	22.090	21.500	22.000	21.207	1,865,800
2022-05-25	20.660	21.790	20.660	21.760	20.976	1,388,111
2022-05-24	22.180	22.180	20.760	20.760	20.012	1,444,964
2022-05-23	21.750	22.210	21.500	21.900	21.111	1,578,943
2022-05-20	20.580	22.200	20.580	21.730	20.947	2,461,063
2022-05-19	20.310	20.750	20.200	20.580	19.838	846,828
2022-05-18	20.650	20.910	20.460	20.480	19.742	773,511
2022-05-17	20.870	20.990	20.500	20.600	19.858	736,657
2022-05-16	20.750	21.140	20.720	20.910	20.157	1,226,500
2022-05-13	20.900	21.740	20.660	20.840	20.089	1,833,100
2022-05-12	20.240	21.350	20.240	20.900	20.147	1,907,400
2022-05-11	20.600	21.080	20.320	20.370	19.636	1,349,871
2022-05-10	19.750	20.660	19.750	20.660	19.916	1,497,375
2022-05-09	19.670	20.210	19.640	20.040	19.318	927,900

← NewerPage 18 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.