Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.290	19.930	19.200	19.800	19.800	2,279,800
2025-10-20	19.160	19.290	19.000	19.230	19.230	1,267,200
2025-10-17	19.220	19.270	18.900	19.040	19.040	1,196,900
2025-10-16	19.200	19.310	19.120	19.190	19.190	1,190,600
2025-10-15	19.180	19.370	19.100	19.220	19.220	1,526,400
2025-10-14	19.180	19.330	19.060	19.190	19.190	1,442,257
2025-10-13	18.900	19.100	18.400	18.990	18.990	2,027,500
2025-10-10	19.210	19.470	19.070	19.240	19.240	1,746,000
2025-10-09	19.400	19.410	19.090	19.210	19.210	1,207,000
2025-09-30	19.380	19.470	19.250	19.410	19.410	874,000
2025-09-29	19.180	19.350	18.780	19.320	19.320	1,375,381
2025-09-26	18.980	19.380	18.840	19.160	19.160	1,129,400
2025-09-25	19.320	19.550	18.980	19.010	19.010	1,057,600
2025-09-24	18.740	19.530	18.500	19.360	19.360	1,788,048
2025-09-23	19.010	19.120	18.010	18.740	18.740	2,057,900
2025-09-22	19.230	19.480	18.940	19.100	19.100	1,175,300
2025-09-19	19.610	19.610	19.090	19.280	19.280	1,439,200
2025-09-18	19.970	19.990	19.390	19.600	19.600	1,818,990
2025-09-17	20.180	20.260	19.860	19.950	19.950	1,563,650
2025-09-16	19.990	20.190	19.730	20.160	20.160	1,599,079
2025-09-15	19.840	19.940	19.640	19.850	19.850	1,109,249
2025-09-12	20.060	20.180	19.700	19.890	19.890	1,476,649
2025-09-11	19.850	20.100	19.470	20.100	20.100	1,639,800
2025-09-10	19.940	20.090	19.760	19.850	19.850	1,314,100
2025-09-09	20.300	20.340	19.860	19.930	19.930	1,514,200
2025-09-08	19.950	20.380	19.810	20.350	20.350	1,867,600
2025-09-05	19.600	20.000	19.370	19.820	19.820	1,755,600
2025-09-04	19.330	19.890	19.280	19.650	19.650	2,216,154
2025-09-03	19.760	19.970	19.200	19.300	19.300	1,574,129
2025-09-02	20.180	20.280	19.200	19.720	19.720	2,517,707
2025-09-01	19.800	20.480	19.740	19.990	19.990	1,915,119
2025-08-29	19.820	20.140	19.750	19.840	19.840	2,157,100
2025-08-28	19.900	20.390	19.020	19.800	19.800	2,815,400
2025-08-27	21.310	21.350	19.800	19.900	19.900	3,114,400
2025-08-26	20.910	21.570	20.840	20.990	20.990	2,516,650
2025-08-25	20.970	21.180	20.710	20.950	20.950	1,749,800
2025-08-22	21.000	21.140	20.710	20.880	20.880	1,810,039
2025-08-21	21.080	21.270	20.860	21.110	21.110	1,735,000
2025-08-20	21.120	21.290	20.600	20.910	20.910	1,810,092
2025-08-19	20.690	21.100	20.690	20.940	20.940	2,356,600
2025-08-18	20.980	21.030	20.570	20.590	20.590	2,207,300
2025-08-15	20.640	20.980	20.640	20.800	20.800	1,748,000
2025-08-14	21.290	21.440	20.690	20.750	20.750	2,202,900
2025-08-13	21.480	21.600	21.170	21.200	21.200	1,737,419
2025-08-12	21.740	21.950	21.320	21.390	21.390	2,036,481
2025-08-11	21.600	21.900	21.170	21.750	21.750	2,922,285
2025-08-08	20.800	21.720	20.620	21.450	21.450	3,662,600
2025-08-07	21.100	21.570	20.630	20.900	20.900	2,965,500
2025-08-06	21.440	21.720	20.880	21.020	21.020	3,022,700
2025-08-05	21.190	21.570	20.980	21.420	21.420	3,411,465
2025-08-04	20.870	21.160	20.460	21.140	21.140	3,127,700
2025-08-01	20.890	21.240	20.680	20.880	20.880	3,736,100
2025-07-31	20.520	21.350	20.520	20.790	20.790	3,453,350
2025-07-30	20.390	21.140	20.370	20.600	20.600	4,253,950
2025-07-29	20.370	20.400	20.070	20.320	20.320	2,076,169
2025-07-28	20.290	20.370	20.070	20.270	20.270	2,120,300
2025-07-25	20.030	20.180	19.900	20.030	20.030	1,422,100
2025-07-24	19.970	20.150	19.840	20.030	20.030	1,649,200
2025-07-23	19.930	20.080	19.800	19.830	19.830	1,662,800
2025-07-22	20.150	20.320	19.920	19.950	19.950	2,420,200

← NewerPage 5 of 21 · 1,215 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.