Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.650	20.380	19.570	20.160	20.160	3,872,400
2025-07-18	19.700	19.740	19.400	19.700	19.700	1,841,539
2025-07-17	19.390	19.740	19.390	19.700	19.700	2,300,000
2025-07-16	19.290	19.500	19.110	19.430	19.430	2,274,000
2025-07-15	19.370	19.370	18.880	19.200	19.200	2,437,300
2025-07-14	19.120	19.410	19.120	19.390	19.390	2,230,519
2025-07-11	19.280	19.310	19.020	19.120	19.120	2,525,445
2025-07-10	19.110	19.390	19.080	19.210	19.210	2,800,900
2025-07-09	19.250	19.510	19.000	19.170	19.170	5,268,452
2025-07-08	18.920	20.800	18.830	19.440	19.440	7,562,445
2025-07-07	18.640	18.910	18.640	18.910	18.910	1,398,600
2025-07-04	18.790	18.940	18.650	18.730	18.730	1,336,600
2025-07-03	18.660	18.950	18.590	18.820	18.820	1,744,800
2025-07-02	18.620	18.740	18.470	18.670	18.670	1,372,300
2025-07-01	18.520	18.730	18.420	18.620	18.620	1,723,000
2025-06-30	18.460	18.550	18.330	18.470	18.470	1,485,700
2025-06-27	18.290	18.600	18.090	18.420	18.420	2,392,100
2025-06-26	18.200	18.250	17.970	18.180	18.180	1,534,300
2025-06-25	18.180	18.330	17.890	18.170	18.170	1,649,900
2025-06-24	17.830	18.180	17.710	18.150	18.150	1,579,500
2025-06-23	17.030	17.750	17.030	17.700	17.700	1,996,900
2025-06-20	17.460	17.660	17.300	17.310	17.310	1,330,899
2025-06-19	18.030	18.150	17.430	17.460	17.460	2,080,600
2025-06-18	18.360	18.420	17.970	18.030	18.030	1,218,330
2025-06-17	18.560	18.840	18.290	18.430	18.430	1,961,800
2025-06-16	18.310	18.770	18.270	18.450	18.450	2,271,400
2025-06-13	18.710	18.820	18.210	18.340	18.340	1,478,700
2025-06-12	18.780	18.850	18.540	18.710	18.710	1,046,300
2025-06-11	18.760	18.930	18.660	18.740	18.740	1,436,900
2025-06-10	18.660	19.250	18.600	18.830	18.830	3,087,200
2025-06-09	18.320	18.860	18.260	18.720	18.720	2,048,297
2025-06-06	18.230	18.370	18.090	18.340	18.340	1,259,700
2025-06-05	18.370	18.370	18.100	18.230	18.230	1,693,900
2025-06-04	18.240	18.420	18.040	18.370	18.370	1,934,100
2025-06-03	17.780	18.320	17.770	18.220	18.220	2,172,000
2025-05-30	17.960	18.150	17.800	17.960	17.960	2,158,300
2025-05-29	17.560	18.440	17.410	18.040	18.040	4,181,500
2025-05-28	17.780	17.930	17.440	17.540	17.540	1,417,600
2025-05-27	17.600	17.790	17.420	17.750	17.750	1,396,800
2025-05-26	17.560	17.630	17.320	17.530	17.530	1,442,600
2025-05-23	17.840	18.060	17.540	17.620	17.620	2,233,100
2025-05-22	17.850	17.980	17.500	17.620	17.620	1,570,600
2025-05-21	17.950	18.200	17.840	17.900	17.900	1,757,063
2025-05-20	17.720	17.970	17.710	17.960	17.960	1,238,200
2025-05-19	17.590	17.760	17.400	17.690	17.690	1,071,857
2025-05-16	17.470	17.710	17.320	17.620	17.620	1,528,600
2025-05-15	17.380	17.600	17.220	17.420	17.420	1,501,699
2025-05-14	17.420	17.470	17.170	17.370	17.370	1,602,900
2025-05-13	17.550	17.680	17.360	17.420	17.420	1,137,900
2025-05-12	17.330	17.610	17.050	17.520	17.520	2,138,200
2025-05-09	17.340	17.420	17.150	17.200	17.200	1,275,700
2025-05-08	17.300	17.440	17.230	17.300	17.300	1,845,300
2025-05-07	17.190	17.370	17.030	17.340	17.340	2,366,700
2025-05-06	16.830	17.090	16.780	17.010	17.010	2,233,400
2025-04-30	16.250	16.860	16.250	16.680	16.680	2,305,700
2025-04-29	16.270	16.790	16.200	16.640	16.640	2,299,400
2025-04-28	16.530	16.570	16.170	16.230	16.230	1,667,800
2025-04-25	16.740	16.830	16.520	16.580	16.580	1,384,500
2025-04-24	16.860	16.990	16.530	16.710	16.710	1,380,200
2025-04-23	16.750	17.150	16.750	16.850	16.850	1,884,000

← NewerPage 6 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.