Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	16.360	16.790	16.060	16.390	16.390	2,063,200
2026-07-15	16.320	16.900	16.160	16.350	16.350	2,397,600
2026-07-14	16.100	16.540	15.700	16.490	16.490	2,374,800
2026-07-13	16.390	16.650	15.860	15.900	15.900	2,454,000
2026-07-10	15.900	16.760	15.540	16.390	16.390	2,930,900
2026-07-09	16.200	16.530	15.700	15.940	15.940	2,645,800
2026-07-08	16.550	16.660	16.130	16.230	16.230	2,055,600
2026-07-07	17.480	17.570	16.510	16.510	16.510	2,656,400
2026-07-06	17.930	18.440	17.440	17.470	17.470	2,189,900
2026-07-03	18.060	18.350	17.540	17.860	17.860	2,894,815
2026-07-02	17.800	18.580	17.750	17.860	17.860	3,679,700
2026-07-01	17.080	18.320	16.820	17.830	17.830	3,744,400
2026-06-30	17.180	17.620	16.600	17.110	17.110	3,542,109
2026-06-29	16.080	17.500	15.450	17.200	17.200	6,132,592
2026-06-26	16.590	16.780	16.000	16.030	16.030	2,744,100
2026-06-25	16.930	17.280	16.550	16.770	16.770	4,206,900
2026-06-24	17.830	18.100	17.070	17.130	17.130	4,106,100
2026-06-23	17.950	18.390	17.710	17.830	17.830	3,904,200
2026-06-22	17.630	18.090	17.060	17.950	17.950	4,674,000
2026-06-18	17.870	18.340	17.370	17.630	17.630	4,278,700
2026-06-17	18.640	18.640	17.730	17.870	17.870	6,162,260
2026-06-16	20.120	20.120	18.690	18.740	18.740	6,581,234
2026-06-15	20.820	22.360	19.210	20.090	20.090	8,660,000
2026-06-12	20.900	21.200	20.200	20.550	20.550	4,492,600
2026-06-11	21.360	22.040	20.550	20.700	20.700	4,372,296
2026-06-10	22.540	22.980	21.090	21.480	21.480	5,485,300
2026-06-09	20.590	22.480	20.350	22.480	22.480	6,097,400
2026-06-08	22.000	22.300	20.440	20.440	20.440	5,087,328
2026-06-05	23.530	24.200	22.510	22.710	22.710	5,205,376
2026-06-04	22.640	23.850	22.560	23.470	23.470	5,852,100
2026-06-03	22.460	24.200	21.500	23.380	23.380	9,249,321
2026-06-02	22.990	23.790	22.330	22.600	22.600	9,216,235
2026-06-01	23.880	24.700	22.440	22.760	22.760	13,387,026
2026-05-29	22.240	23.770	21.030	23.770	23.770	11,283,877
2026-05-28	20.310	22.340	20.190	21.610	21.610	9,894,225
2026-05-27	21.070	21.070	19.500	20.310	20.310	4,379,000
2026-05-26	21.880	21.880	20.820	21.240	21.240	2,510,900
2026-05-25	22.420	22.690	21.430	21.830	21.830	3,345,100
2026-05-22	22.990	23.500	22.050	22.190	22.190	4,926,325
2026-05-21	22.410	23.800	22.210	22.290	22.290	5,824,750
2026-05-20	22.200	23.170	21.960	22.280	22.280	3,186,224
2026-05-19	22.810	23.080	22.010	22.270	22.270	4,055,191
2026-05-18	22.690	22.780	21.440	22.360	22.360	4,815,350
2026-05-15	22.410	22.950	22.040	22.830	22.830	5,239,700
2026-05-14	22.000	22.870	21.570	22.400	22.400	4,825,203
2026-05-13	21.440	22.180	21.380	22.030	22.030	3,625,081
2026-05-12	21.370	21.720	21.070	21.500	21.500	2,616,400
2026-05-11	21.090	21.550	21.020	21.480	21.480	3,518,062
2026-05-08	20.530	21.260	20.430	21.090	21.090	2,856,099
2026-05-07	20.760	21.220	20.510	20.530	20.530	2,867,062
2026-05-06	20.720	21.290	20.500	20.660	20.660	3,943,780
2026-04-30	21.050	21.340	20.700	20.920	20.920	2,888,280
2026-04-29	21.090	21.380	21.030	21.090	21.090	2,200,600
2026-04-28	21.150	21.570	21.000	21.090	21.090	1,966,300
2026-04-27	21.000	21.580	20.430	21.320	21.320	3,151,400
2026-04-24	20.300	20.750	19.810	20.600	20.600	2,383,934
2026-04-23	20.540	20.750	20.210	20.400	20.400	2,402,800
2026-04-22	20.450	20.750	20.310	20.540	20.540	1,369,333
2026-04-21	20.660	20.860	20.280	20.440	20.440	1,813,899
2026-04-20	20.230	21.060	20.000	20.850	20.850	2,381,000

← NewerPage 2 of 2 · 120 trading days

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.