Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.530	20.800	19.960	20.530	20.530	2,851,000
2026-01-14	20.440	21.650	20.330	20.600	20.600	5,608,119
2026-01-13	20.390	20.620	20.070	20.080	20.080	2,874,600
2026-01-12	21.220	21.230	20.220	20.360	20.360	4,318,700
2026-01-09	19.560	21.300	19.550	21.110	21.110	9,222,549
2026-01-08	18.520	19.850	18.490	19.520	19.520	2,839,616
2026-01-07	18.380	18.800	18.380	18.620	18.620	2,175,200
2026-01-06	18.280	18.720	18.240	18.430	18.430	2,363,100
2026-01-05	17.930	18.500	17.870	18.240	18.240	2,485,625
2025-12-31	17.910	17.930	17.630	17.800	17.800	1,285,300
2025-12-30	18.080	18.190	17.770	17.870	17.870	1,403,500
2025-12-29	18.120	18.200	17.850	18.190	18.190	1,547,800
2025-12-26	18.260	18.400	18.030	18.060	18.060	1,349,100
2025-12-25	18.180	18.300	18.100	18.160	18.160	1,237,500
2025-12-24	18.220	18.300	18.070	18.170	18.170	1,360,100
2025-12-23	18.300	18.400	18.050	18.170	18.170	1,155,400
2025-12-22	18.650	18.770	18.300	18.310	18.310	1,626,300
2025-12-19	18.160	18.650	18.120	18.590	18.590	1,550,600
2025-12-18	17.750	18.370	17.580	18.160	18.160	2,016,600
2025-12-17	17.660	17.940	17.400	17.660	17.660	1,566,250
2025-12-16	18.180	18.250	17.640	17.730	17.730	2,009,000
2025-12-15	18.110	18.390	17.950	18.260	18.260	2,200,400
2025-12-12	18.410	18.780	18.160	18.180	18.180	1,627,500
2025-12-11	19.160	19.250	18.420	18.460	18.460	2,119,700
2025-12-10	19.310	19.400	19.010	19.120	19.120	1,766,000
2025-12-09	19.550	19.750	19.330	19.400	19.400	1,670,000
2025-12-08	19.650	19.850	19.400	19.550	19.550	1,760,300
2025-12-05	19.360	19.650	19.120	19.510	19.510	1,396,400
2025-12-04	19.880	19.880	19.330	19.400	19.400	1,294,400
2025-12-03	20.020	20.070	19.580	19.790	19.790	1,299,347
2025-12-02	20.330	20.330	19.850	20.060	20.060	1,417,600
2025-12-01	20.490	20.650	20.160	20.270	20.270	1,512,600
2025-11-28	20.020	20.480	19.720	20.390	20.390	2,059,800
2025-11-27	19.890	20.210	19.760	20.000	20.000	1,510,900
2025-11-26	20.320	20.620	19.820	19.890	19.890	1,403,500
2025-11-25	19.850	20.490	19.670	20.160	20.160	1,895,500
2025-11-24	19.450	19.850	19.330	19.740	19.740	2,325,600
2025-11-21	20.420	20.600	19.090	19.260	19.260	2,386,800
2025-11-20	20.830	20.960	20.380	20.620	20.620	1,285,100
2025-11-19	21.200	21.240	20.610	20.830	20.830	1,720,400
2025-11-18	21.390	21.500	21.000	21.200	21.200	1,367,300
2025-11-17	21.360	21.550	21.120	21.450	21.450	1,409,150
2025-11-14	21.130	21.590	21.100	21.340	21.340	1,807,100
2025-11-13	21.130	21.230	20.800	21.160	21.160	1,992,450
2025-11-12	21.170	21.200	20.920	21.060	21.060	1,155,500
2025-11-11	20.910	21.140	20.790	21.080	21.080	1,522,549
2025-11-10	21.260	21.270	20.770	20.910	20.910	2,038,749
2025-11-07	21.120	21.250	21.010	21.150	21.150	1,062,500
2025-11-06	21.180	21.250	20.720	21.190	21.190	1,687,700
2025-11-05	20.650	21.170	20.580	21.100	21.100	1,948,246
2025-11-04	20.900	21.000	20.560	20.800	20.800	1,657,700
2025-11-03	20.660	20.980	20.230	20.750	20.750	2,334,100
2025-10-31	20.150	20.580	19.980	20.450	20.450	1,926,700
2025-10-30	20.150	20.660	20.080	20.220	20.220	1,866,150
2025-10-29	20.070	20.660	19.780	20.160	20.160	2,762,900
2025-10-28	20.080	20.260	19.990	20.080	20.080	1,004,450
2025-10-27	20.200	20.380	19.880	20.060	20.060	1,510,200
2025-10-24	19.900	20.340	19.810	19.980	19.980	1,849,000
2025-10-23	19.880	20.180	19.620	19.950	19.950	2,244,300
2025-10-22	19.790	20.200	19.680	20.190	20.190	2,035,550

← NewerPage 4 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.