Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	16.510	17.820	16.000	17.420	17.420	5,893,853
2025-01-16	17.280	17.530	17.120	17.300	17.300	1,024,009
2025-01-15	17.260	17.340	17.070	17.300	17.300	1,241,889
2025-01-14	16.760	17.280	16.760	17.270	17.270	1,321,800
2025-01-13	16.740	16.810	16.310	16.760	16.760	1,067,100
2025-01-10	17.190	17.190	16.720	16.750	16.750	1,530,065
2025-01-09	17.170	17.360	17.030	17.190	17.190	738,000
2025-01-08	17.360	17.520	17.060	17.330	17.330	1,155,600
2025-01-07	17.450	17.530	17.060	17.380	17.380	1,787,100
2025-01-06	17.500	17.930	16.880	17.530	17.530	2,344,075
2025-01-03	19.200	19.230	17.340	17.380	17.380	3,275,376
2025-01-02	19.540	20.360	19.110	19.230	19.230	5,903,276
2024-12-31	19.600	19.760	19.440	19.700	19.700	2,125,265
2024-12-30	19.260	19.790	18.860	19.680	19.680	2,784,600
2024-12-27	19.510	19.630	19.200	19.290	19.290	1,858,300
2024-12-26	19.030	19.750	19.030	19.500	19.500	2,572,426
2024-12-25	19.180	19.400	18.470	19.270	19.270	2,394,017
2024-12-24	19.510	19.730	19.000	19.230	19.230	1,969,430
2024-12-23	20.220	20.420	19.270	19.610	19.610	3,175,000
2024-12-20	19.810	20.230	19.750	20.170	20.170	1,974,600
2024-12-19	19.700	20.050	19.520	19.910	19.910	2,124,688
2024-12-18	19.610	19.970	19.480	19.710	19.710	2,221,900
2024-12-17	20.200	20.200	19.550	19.710	19.710	3,181,130
2024-12-16	19.600	20.440	19.600	20.260	20.260	2,625,088
2024-12-13	19.990	20.130	19.760	19.770	19.770	1,747,299
2024-12-12	19.710	20.040	19.620	20.010	20.010	1,963,200
2024-12-11	19.650	19.790	19.520	19.700	19.700	1,404,700
2024-12-10	19.900	20.100	19.580	19.580	19.580	2,050,892
2024-12-09	19.760	19.870	19.360	19.650	19.650	1,805,000
2024-12-06	19.390	19.630	19.210	19.600	19.600	1,572,600
2024-12-05	19.180	19.420	19.120	19.310	19.310	1,093,400
2024-12-04	19.410	19.490	19.060	19.180	19.180	1,726,800
2024-12-03	19.690	19.690	19.410	19.500	19.500	1,625,530
2024-12-02	19.380	19.640	19.340	19.550	19.550	1,686,131
2024-11-29	19.240	19.420	19.000	19.310	19.310	2,040,830
2024-11-28	19.060	19.300	18.950	19.190	19.190	1,839,302
2024-11-27	18.960	19.100	18.310	19.100	19.100	2,029,700
2024-11-26	18.870	19.120	18.780	18.820	18.820	1,601,800
2024-11-25	18.530	18.860	18.480	18.820	18.820	1,501,500
2024-11-22	19.300	19.480	18.470	18.500	18.500	2,429,800
2024-11-21	19.120	19.280	18.900	19.190	19.190	2,128,200
2024-11-20	18.740	19.220	18.690	19.170	19.170	2,583,833
2024-11-19	18.440	18.740	18.290	18.740	18.740	1,610,879
2024-11-18	18.670	18.790	18.220	18.320	18.320	2,240,046
2024-11-15	18.860	19.150	18.530	18.600	18.600	1,575,730
2024-11-14	19.490	19.560	18.910	18.930	18.930	1,594,200
2024-11-13	19.430	19.680	19.070	19.480	19.480	2,136,430
2024-11-12	19.610	19.980	19.350	19.490	19.490	3,070,697
2024-11-11	19.110	19.550	19.090	19.550	19.550	2,331,597
2024-11-08	19.430	19.540	19.060	19.240	19.240	2,499,324
2024-11-07	18.890	19.350	18.800	19.310	19.310	2,152,772
2024-11-06	18.850	19.120	18.730	18.970	18.970	2,204,771
2024-11-05	18.570	18.910	18.440	18.890	18.890	2,451,009
2024-11-04	18.190	18.530	18.110	18.470	18.470	1,492,000
2024-11-01	18.530	18.660	18.150	18.150	18.150	1,928,500
2024-10-31	18.360	18.630	18.270	18.580	18.580	1,677,700
2024-10-30	18.550	18.740	18.140	18.390	18.390	2,093,221
2024-10-29	19.330	19.340	18.590	18.680	18.680	2,428,600
2024-10-28	19.000	19.350	18.850	19.350	19.350	2,742,003
2024-10-25	18.790	19.110	18.670	18.980	18.980	2,119,400

← NewerPage 8 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.