Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.230	21.060	20.000	20.850	20.850	2,381,000
2026-04-17	20.680	20.740	20.090	20.200	20.200	1,457,600
2026-04-16	20.000	20.750	19.870	20.670	20.670	1,730,600
2026-04-15	20.010	20.270	19.810	20.090	20.090	1,780,500
2026-04-14	20.200	20.200	19.640	19.910	19.910	1,656,992
2026-04-13	20.190	20.190	19.790	20.000	20.000	1,658,036
2026-04-10	20.200	20.580	20.140	20.200	20.200	2,116,200
2026-04-09	21.150	21.190	20.080	20.150	20.150	2,219,300
2026-04-08	21.500	21.500	20.710	21.090	21.090	2,118,665
2026-04-07	19.930	21.020	19.930	20.670	20.670	2,252,900
2026-04-03	20.920	21.080	20.270	20.400	20.400	1,886,235
2026-04-02	21.200	21.560	20.830	21.090	21.090	1,892,131
2026-04-01	21.060	21.590	20.920	21.590	21.590	1,554,200
2026-03-31	21.320	21.610	20.700	20.850	20.850	1,528,600
2026-03-30	21.390	21.620	20.880	21.400	21.400	2,264,500
2026-03-27	20.190	21.280	20.190	21.150	21.150	1,601,700
2026-03-26	20.900	21.090	20.410	20.620	20.620	1,657,043
2026-03-25	20.410	20.920	20.350	20.690	20.690	2,040,543
2026-03-24	19.450	20.240	19.190	20.220	20.220	2,514,157
2026-03-23	20.150	20.150	18.850	19.170	19.170	3,670,876
2026-03-20	21.500	21.570	20.310	20.410	20.410	2,572,000
2026-03-19	22.540	22.600	21.080	21.190	21.190	3,652,800
2026-03-18	22.000	22.770	21.610	22.720	22.720	2,280,400
2026-03-17	22.520	22.740	21.810	21.990	21.990	2,138,900
2026-03-16	22.500	22.740	22.360	22.520	22.520	2,008,333
2026-03-13	22.410	23.280	22.310	22.600	22.600	2,065,700
2026-03-12	22.320	22.930	22.280	22.450	22.450	1,864,900
2026-03-11	22.690	22.860	22.410	22.430	22.430	1,669,000
2026-03-10	22.640	22.940	22.390	22.740	22.740	1,432,556
2026-03-09	22.640	23.060	22.310	22.390	22.390	2,427,700
2026-03-06	21.530	23.070	21.530	22.950	22.950	3,177,581
2026-03-05	21.650	22.000	21.400	21.680	21.680	1,760,900
2026-03-04	21.260	21.910	21.010	21.380	21.380	1,952,000
2026-03-03	22.340	22.500	21.440	21.510	21.510	2,886,595
2026-03-02	22.720	22.970	21.970	22.280	22.280	2,843,533
2026-02-27	23.140	23.250	22.800	22.940	22.940	1,707,733
2026-02-26	22.950	23.190	22.660	23.130	23.130	2,667,588
2026-02-25	22.410	23.080	22.110	22.950	22.950	2,331,171
2026-02-24	21.890	22.670	21.890	22.300	22.300	2,123,671
2026-02-13	21.700	22.240	21.530	21.720	21.720	1,699,771
2026-02-12	21.710	21.950	21.380	21.530	21.530	1,581,400
2026-02-11	21.800	21.920	21.580	21.690	21.690	980,900
2026-02-10	21.930	22.200	21.760	21.840	21.840	1,893,100
2026-02-09	21.960	22.050	21.600	21.920	21.920	1,894,300
2026-02-06	21.310	22.050	21.310	21.760	21.760	2,084,600
2026-02-05	21.720	21.940	21.400	21.490	21.490	2,053,247
2026-02-04	21.350	21.830	21.200	21.640	21.640	1,673,200
2026-02-03	21.560	21.670	21.080	21.440	21.440	2,220,033
2026-02-02	21.430	21.900	21.110	21.110	21.110	2,372,288
2026-01-30	21.390	21.780	21.210	21.430	21.430	2,371,888
2026-01-29	22.250	22.250	21.300	21.400	21.400	2,634,300
2026-01-28	22.400	22.860	22.070	22.170	22.170	3,118,500
2026-01-27	22.900	23.000	21.800	22.490	22.490	2,772,500
2026-01-26	23.300	23.520	22.280	22.610	22.610	3,632,400
2026-01-23	22.930	23.250	22.420	22.830	22.830	3,555,728
2026-01-22	21.490	23.500	21.460	22.950	22.950	6,388,565
2026-01-21	20.490	21.530	20.230	21.470	21.470	3,669,948
2026-01-20	20.640	20.650	20.280	20.400	20.400	1,780,100
2026-01-19	20.800	20.880	20.410	20.630	20.630	2,151,700
2026-01-16	20.380	21.550	20.380	20.720	20.720	3,024,200

← NewerPage 3 of 5 · 242 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.