Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	18.490	18.840	18.480	18.810	18.810	2,462,591
2024-10-23	18.550	18.690	18.350	18.490	18.490	1,904,600
2024-10-22	18.100	19.020	18.020	18.550	18.550	3,428,181
2024-10-21	18.150	18.280	17.970	18.030	18.030	2,530,905
2024-10-18	17.760	18.350	17.750	18.180	18.180	2,292,403
2024-10-17	17.950	18.090	17.800	17.830	17.830	1,600,300
2024-10-16	17.700	18.020	17.700	17.900	17.900	1,656,223
2024-10-15	18.180	18.280	17.850	17.870	17.870	1,881,100
2024-10-14	18.280	18.390	17.870	18.220	18.220	2,164,412
2024-10-11	19.130	19.210	17.980	18.120	18.120	2,635,900
2024-10-10	19.140	19.590	18.810	19.080	19.080	1,903,216
2024-10-09	20.880	20.880	19.130	19.140	19.140	3,188,701
2024-10-08	22.480	22.480	20.330	20.970	20.970	5,143,974
2024-09-30	19.340	20.460	19.060	20.440	20.440	3,437,994
2024-09-27	18.250	18.600	18.040	18.600	18.600	1,165,100
2024-09-26	17.210	17.740	17.000	17.740	17.740	926,000
2024-09-25	17.260	17.600	17.060	17.150	17.150	1,108,100
2024-09-24	16.430	17.000	16.430	17.000	17.000	907,400
2024-09-23	16.590	16.590	16.370	16.430	16.430	478,000
2024-09-20	16.560	16.820	16.290	16.470	16.470	570,022
2024-09-19	16.260	16.700	16.230	16.660	16.660	683,241
2024-09-18	16.470	16.530	16.080	16.250	16.250	699,410
2024-09-13	16.710	16.720	16.470	16.470	16.470	649,200
2024-09-12	16.980	17.150	16.680	16.740	16.740	1,029,300
2024-09-11	17.150	17.310	16.830	16.980	16.980	1,037,300
2024-09-10	17.270	17.280	16.970	17.250	17.250	546,300
2024-09-09	17.160	17.350	16.960	17.240	17.240	904,092
2024-09-06	18.000	18.090	17.170	17.230	17.230	1,656,467
2024-09-05	18.150	18.150	17.780	18.000	18.000	869,924
2024-09-04	17.770	18.180	17.770	17.950	17.950	786,367
2024-09-03	18.260	18.530	18.060	18.120	18.120	1,014,974
2024-09-02	18.280	18.540	18.210	18.240	18.240	1,154,888
2024-08-30	18.360	18.720	17.930	18.440	18.440	2,289,241
2024-08-29	18.330	18.860	18.160	18.650	18.650	1,462,091
2024-08-28	18.040	18.570	17.630	18.370	18.370	1,630,030
2024-08-27	18.240	19.590	18.030	18.250	18.250	3,132,024
2024-08-26	18.090	18.580	17.230	18.320	18.320	2,999,535
2024-08-23	20.670	20.680	18.870	19.040	19.040	6,506,678
2024-08-22	21.180	22.650	20.930	20.970	20.970	7,970,569
2024-08-21	19.270	21.180	19.020	21.180	21.180	3,868,600
2024-08-20	19.450	19.480	19.010	19.250	19.250	660,957
2024-08-19	19.450	19.590	19.240	19.510	19.510	847,300
2024-08-16	19.560	19.780	19.360	19.430	19.430	854,400
2024-08-15	19.760	20.020	19.480	19.600	19.600	749,400
2024-08-14	20.110	20.130	19.700	19.760	19.760	641,900
2024-08-13	20.480	20.480	19.900	20.180	20.180	617,600
2024-08-12	20.300	20.680	20.200	20.460	20.460	692,721
2024-08-09	20.490	20.650	20.200	20.340	20.340	440,600
2024-08-08	20.060	20.540	20.060	20.390	20.390	488,200
2024-08-07	20.240	20.420	19.990	20.180	20.180	491,500
2024-08-06	20.130	20.280	19.960	20.280	20.280	623,800
2024-08-05	20.200	20.750	19.760	19.800	19.800	1,010,900
2024-08-02	20.230	20.800	19.910	20.310	20.310	761,200
2024-08-01	20.290	20.400	19.980	20.230	20.230	748,700
2024-07-31	19.410	20.270	19.330	20.180	20.180	1,502,600
2024-07-30	19.180	19.480	19.010	19.370	19.370	418,367
2024-07-29	19.250	19.300	19.120	19.210	19.210	202,500
2024-07-26	19.070	19.350	18.950	19.240	19.240	322,400
2024-07-25	18.860	19.260	18.610	19.040	19.040	399,520
2024-07-24	19.420	19.420	18.800	18.890	18.890	426,557

← NewerPage 9 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.