Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.130	19.740	19.000	19.690	18.981	743,075
2022-05-05	19.040	19.800	18.880	19.580	18.875	1,043,739
2022-04-29	18.670	19.480	18.670	19.240	18.547	1,039,014
2022-04-28	18.890	18.980	18.380	18.510	17.843	885,200
2022-04-27	19.100	19.100	17.900	19.010	18.325	1,549,014
2022-04-26	19.600	19.860	19.120	19.180	18.489	980,913
2022-04-25	20.060	20.640	19.560	19.600	18.894	1,075,000
2022-04-22	20.700	20.740	20.220	20.420	19.684	863,904
2022-04-21	21.590	21.780	20.570	20.700	19.954	1,049,300
2022-04-20	21.600	21.850	21.410	21.590	20.812	806,900
2022-04-19	21.710	21.770	21.460	21.550	20.774	529,100
2022-04-18	21.480	21.730	21.020	21.590	20.812	697,880
2022-04-15	22.270	22.300	21.500	21.560	20.783	1,502,200
2022-04-14	22.460	22.500	22.180	22.270	21.468	743,500
2022-04-13	22.660	22.700	22.130	22.160	21.362	1,083,100
2022-04-12	22.600	23.000	22.230	22.890	22.065	1,113,957
2022-04-11	23.500	23.590	22.640	22.680	21.863	1,118,600
2022-04-08	24.570	24.690	23.260	23.410	22.566	1,833,256
2022-04-07	25.580	25.580	24.460	24.460	23.579	1,486,800
2022-04-06	24.750	25.730	24.700	25.100	24.196	2,489,469
2022-04-01	25.000	25.200	24.480	24.480	23.598	2,764,732
2022-03-31	25.480	26.160	25.150	25.710	24.784	2,380,875
2022-03-30	25.170	25.810	25.070	25.380	24.466	1,981,100
2022-03-29	25.260	25.980	25.000	25.150	24.244	2,547,400
2022-03-28	24.910	26.480	24.740	25.480	24.562	3,844,139
2022-03-25	24.720	25.600	24.560	24.990	24.090	2,617,100
2022-03-24	24.450	24.930	24.230	24.800	23.906	1,915,300
2022-03-23	24.540	24.700	24.310	24.450	23.569	1,081,700
2022-03-22	24.860	24.860	24.220	24.490	23.608	1,198,154
2022-03-21	24.420	24.960	24.310	24.780	23.887	1,867,415
2022-03-18	23.940	24.640	23.810	24.420	23.540	1,862,051
2022-03-17	23.680	24.360	23.330	23.920	23.058	1,866,696
2022-03-16	23.600	23.600	22.470	23.280	22.441	1,342,100
2022-03-15	23.550	23.980	22.930	22.980	22.152	1,584,700
2022-03-14	24.690	24.690	23.810	23.820	22.962	1,592,800
2022-03-11	23.280	24.150	23.190	24.140	23.270	1,958,300
2022-03-10	22.700	23.890	22.700	23.510	22.663	1,853,400
2022-03-09	23.300	23.520	22.010	22.560	21.747	1,519,000
2022-03-08	24.640	24.700	23.180	23.300	22.460	2,142,500
2022-03-07	24.870	25.100	24.200	24.500	23.617	1,706,700
2022-03-04	24.510	25.120	24.510	24.860	23.964	1,989,900
2022-03-03	24.760	24.760	24.450	24.590	23.704	1,070,557
2022-03-02	24.430	24.750	24.220	24.670	23.781	999,600
2022-03-01	24.290	24.520	24.230	24.430	23.550	968,464
2022-02-28	24.300	24.450	23.860	24.230	23.357	788,821
2022-02-25	24.200	24.500	24.200	24.300	23.424	821,163
2022-02-24	24.510	24.790	23.810	24.100	23.232	1,521,426
2022-02-23	24.180	24.610	24.180	24.590	23.704	990,557
2022-02-22	24.400	24.440	24.080	24.230	23.357	965,657
2022-02-21	24.300	24.630	24.170	24.570	23.685	1,202,000
2022-02-18	23.960	24.300	23.890	24.200	23.328	1,156,508
2022-02-17	24.350	24.350	24.000	24.050	23.183	1,556,753
2022-02-16	24.320	24.540	24.170	24.350	23.473	1,105,769
2022-02-15	24.270	24.600	24.020	24.240	23.367	1,108,600
2022-02-14	24.140	24.540	23.980	24.270	23.396	658,400
2022-02-11	24.800	24.800	24.030	24.170	23.299	1,478,358
2022-02-10	24.950	24.980	24.650	24.850	23.955	775,300
2022-02-09	24.670	25.050	24.600	24.940	24.041	985,700
2022-02-08	24.830	24.830	24.400	24.740	23.849	890,558
2022-02-07	24.590	24.630	24.290	24.430	23.550	973,100

← NewerPage 19 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.