Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	24.200	24.530	23.710	24.230	23.357	1,072,300
2022-01-27	25.190	25.330	23.890	23.950	23.087	2,175,239
2022-01-26	25.300	25.490	25.070	25.230	24.321	1,274,900
2022-01-25	25.550	26.150	25.070	25.220	24.311	2,410,257
2022-01-24	27.060	27.220	25.800	25.800	24.870	4,098,800
2022-01-21	29.710	30.130	27.480	27.650	26.654	5,730,178
2022-01-20	29.860	32.000	29.100	30.400	29.305	8,027,801
2022-01-19	29.300	29.690	28.830	29.560	28.495	5,681,593
2022-01-18	31.000	31.460	29.070	30.200	29.112	11,867,358
2022-01-17	33.000	33.780	31.800	32.300	31.136	17,614,332
2022-01-14	27.900	30.710	27.730	30.710	29.603	6,348,440
2022-01-13	28.080	28.390	27.770	27.920	26.914	1,147,100
2022-01-12	27.550	28.380	27.510	28.110	27.097	1,949,221
2022-01-11	27.860	28.000	27.520	27.580	26.586	1,395,000
2022-01-10	26.850	27.980	26.850	27.870	26.866	2,142,678
2022-01-07	27.460	27.750	26.900	26.900	25.931	1,612,400
2022-01-06	27.370	27.730	27.160	27.600	26.606	1,368,139
2022-01-05	27.670	27.740	27.000	27.220	26.239	1,636,300
2022-01-04	27.640	28.090	27.540	27.780	26.779	2,105,333
2021-12-31	27.130	28.000	27.130	27.640	26.644	2,065,447
2021-12-30	26.860	27.310	26.780	27.180	26.201	1,136,796
2021-12-29	27.040	27.350	26.850	26.850	25.883	1,164,200
2021-12-28	27.330	27.420	26.950	27.160	26.181	1,468,896
2021-12-27	26.700	27.510	26.700	27.400	26.413	2,285,642
2021-12-24	26.390	27.180	26.270	26.870	25.902	2,479,747
2021-12-23	26.990	27.000	26.350	26.380	25.429	1,767,539
2021-12-22	26.160	27.730	26.160	27.020	26.046	3,007,257
2021-12-21	25.820	26.240	25.820	26.240	25.295	882,839
2021-12-20	26.170	26.300	25.920	25.920	24.986	983,039
2021-12-17	26.090	26.090	25.810	25.850	24.919	746,500
2021-12-16	26.170	26.270	26.010	26.060	25.121	688,800
2021-12-15	26.340	26.630	26.130	26.200	25.256	1,235,257
2021-12-14	25.960	26.430	25.830	26.430	25.478	1,153,800
2021-12-13	26.080	26.250	25.940	25.960	25.025	535,300
2021-12-10	25.810	26.110	25.810	26.060	25.121	1,065,132
2021-12-09	25.640	25.990	25.630	25.940	25.005	1,137,600
2021-12-08	25.730	25.830	25.640	25.690	24.764	548,900
2021-12-07	25.620	25.840	25.500	25.730	24.803	525,764
2021-12-06	25.980	25.990	25.600	25.620	24.697	520,147
2021-12-03	25.850	26.030	25.800	25.930	24.996	470,500
2021-12-02	26.010	26.140	25.900	25.900	24.967	881,100
2021-12-01	26.110	26.200	25.980	26.050	25.111	851,800
2021-11-30	26.230	26.230	25.860	26.140	25.198	726,180
2021-11-29	25.680	26.300	25.600	26.120	25.179	1,434,871
2021-11-26	26.650	26.680	25.930	25.990	25.054	1,633,100
2021-11-25	27.180	27.190	26.620	26.650	25.690	1,634,296
2021-11-24	26.860	27.460	26.510	27.190	26.210	906,807
2021-11-23	26.690	26.870	26.600	26.790	25.825	356,511
2021-11-22	26.800	26.940	26.300	26.610	25.651	480,900
2021-11-19	26.520	26.680	26.100	26.490	25.536	669,075
2021-11-18	26.500	27.060	26.460	26.520	25.564	596,939
2021-11-17	27.150	27.340	27.000	27.140	26.162	499,200
2021-11-16	27.380	27.680	26.980	27.150	26.172	557,300
2021-11-15	27.070	27.620	26.930	27.380	26.393	856,796
2021-11-12	27.000	27.630	26.950	27.070	26.095	762,275
2021-11-11	27.890	27.960	27.150	27.230	26.249	1,009,786
2021-11-10	26.280	28.550	26.130	27.760	26.760	1,655,105
2021-11-09	25.640	26.390	25.620	26.090	25.150	444,578
2021-11-08	25.840	25.850	25.350	25.640	24.716	163,230
2021-11-05	25.320	25.850	25.310	25.520	24.600	223,600

← NewerPage 20 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.