Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.590	16.850	16.500	16.750	16.750	1,851,800
2025-04-21	16.450	16.710	16.330	16.590	16.590	1,485,100
2025-04-18	16.600	16.790	16.290	16.500	16.500	1,364,000
2025-04-17	16.280	16.720	16.250	16.600	16.600	1,329,700
2025-04-16	16.780	16.830	16.080	16.370	16.370	1,972,200
2025-04-15	16.660	16.850	16.500	16.780	16.780	1,472,200
2025-04-14	16.330	16.810	16.330	16.650	16.650	2,214,600
2025-04-11	16.330	16.610	16.190	16.290	16.290	1,989,900
2025-04-10	16.440	16.740	16.350	16.460	16.460	2,857,400
2025-04-09	15.760	16.300	14.800	16.140	16.140	3,528,463
2025-04-08	16.540	16.680	15.740	15.990	15.990	3,871,200
2025-04-07	17.260	17.560	16.470	16.470	16.470	4,024,000
2025-04-03	18.530	18.780	18.010	18.300	18.300	5,782,645
2025-04-02	18.950	19.250	18.210	18.690	18.690	12,405,535
2025-04-01	18.830	20.690	18.830	19.790	19.790	15,132,323
2025-03-31	18.520	19.150	18.520	18.810	18.810	3,372,300
2025-03-28	18.520	19.670	18.520	18.840	18.840	5,137,095
2025-03-27	19.340	19.360	18.320	18.450	18.450	11,330,900
2025-03-26	19.690	21.760	19.500	20.350	20.350	15,023,628
2025-03-25	19.500	19.910	19.370	19.780	19.780	1,028,200
2025-03-24	19.640	19.870	19.110	19.580	19.580	1,945,412
2025-03-21	20.040	20.040	19.540	19.770	19.770	1,794,800
2025-03-20	19.950	20.150	19.810	20.040	20.040	1,150,412
2025-03-19	19.860	20.130	19.470	19.980	19.980	2,112,400
2025-03-18	19.460	19.750	19.370	19.750	19.750	1,410,100
2025-03-17	19.980	20.150	19.360	19.460	19.460	2,752,669
2025-03-14	19.720	19.870	19.620	19.870	19.870	1,421,100
2025-03-13	19.760	19.820	19.600	19.820	19.820	1,162,600
2025-03-12	19.700	19.870	19.520	19.740	19.740	1,109,300
2025-03-11	19.710	19.850	19.360	19.710	19.710	1,364,400
2025-03-10	19.720	20.020	19.540	19.720	19.720	1,810,783
2025-03-07	19.460	19.660	19.420	19.540	19.540	919,200
2025-03-06	19.110	19.680	19.110	19.460	19.460	1,985,400
2025-03-05	19.500	19.500	19.140	19.270	19.270	847,700
2025-03-04	19.250	19.650	18.940	19.540	19.540	1,349,600
2025-03-03	19.280	19.450	19.060	19.250	19.250	1,125,000
2025-02-28	19.720	19.780	19.190	19.300	19.300	1,040,400
2025-02-27	19.630	19.730	19.300	19.720	19.720	1,352,200
2025-02-26	19.600	19.780	19.530	19.630	19.630	1,159,357
2025-02-25	19.380	19.650	19.200	19.550	19.550	1,413,357
2025-02-24	18.900	19.570	18.900	19.480	19.480	2,253,657
2025-02-21	18.850	19.010	18.630	19.000	19.000	1,048,357
2025-02-20	19.010	19.380	18.740	18.850	18.850	1,679,100
2025-02-19	18.630	19.130	18.630	19.050	19.050	1,636,549
2025-02-18	18.450	18.820	18.400	18.640	18.640	2,894,900
2025-02-17	18.350	18.700	18.160	18.560	18.560	1,618,976
2025-02-14	18.090	18.330	18.090	18.230	18.230	843,500
2025-02-13	18.290	18.560	18.090	18.130	18.130	1,060,344
2025-02-12	18.100	18.370	18.020	18.310	18.310	934,511
2025-02-11	18.300	18.300	18.050	18.140	18.140	849,300
2025-02-10	18.150	18.430	17.930	18.220	18.220	1,546,160
2025-02-07	17.840	18.160	17.790	18.050	18.050	1,260,599
2025-02-06	17.800	17.920	17.650	17.840	17.840	887,500
2025-02-05	17.830	17.850	17.600	17.800	17.800	780,500
2025-01-27	17.960	18.240	17.730	17.830	17.830	769,800
2025-01-24	17.810	17.880	17.580	17.820	17.820	1,778,300
2025-01-23	18.010	18.210	17.800	17.810	17.810	1,529,800
2025-01-22	17.580	18.240	17.500	17.920	17.920	1,905,517
2025-01-21	17.870	17.870	17.390	17.680	17.680	1,739,500
2025-01-20	17.160	17.920	17.150	17.620	17.620	3,169,609

← NewerPage 7 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.