Zhejiang East Asia Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.590	29.450	28.300	28.800	28.367	2,899,574
2023-07-31	28.780	29.000	28.300	28.580	28.150	2,085,400
2023-07-28	27.800	29.270	27.800	28.780	28.347	3,311,401
2023-07-27	28.010	28.310	27.780	27.990	27.569	2,156,723
2023-07-26	28.010	28.560	27.570	27.990	27.569	4,579,718
2023-07-25	27.160	28.100	26.560	28.010	27.589	5,868,262
2023-07-24	25.800	27.170	25.400	27.160	26.752	5,010,615
2023-07-21	25.510	25.880	25.240	25.650	25.265	1,801,000
2023-07-20	26.070	26.160	25.260	25.360	24.979	1,554,501
2023-07-19	26.110	26.190	25.610	25.890	25.501	999,656
2023-07-18	25.950	26.360	25.700	25.900	25.511	1,395,100
2023-07-17	25.650	26.050	25.190	25.960	25.570	1,820,633
2023-07-14	25.670	25.860	25.440	25.580	25.196	913,500
2023-07-13	25.900	26.200	25.510	25.680	25.294	1,944,900
2023-07-12	25.350	26.390	25.270	25.870	25.481	2,512,316
2023-07-11	25.100	25.550	24.780	25.500	25.117	1,681,529
2023-07-10	25.380	25.530	24.790	25.000	24.624	1,930,730
2023-07-07	25.520	25.900	25.370	25.440	25.058	2,496,593
2023-07-06	24.870	26.130	24.120	25.520	25.136	5,825,297
2023-07-05	26.250	26.800	26.210	26.410	26.013	5,270,166
2023-07-04	25.300	26.630	25.010	26.530	26.131	6,420,859
2023-07-03	24.670	25.300	24.650	24.960	24.585	1,487,300
2023-06-30	24.090	24.750	24.090	24.640	24.270	1,223,451
2023-06-29	23.590	24.340	23.310	24.100	23.738	1,245,574
2023-06-28	23.280	23.550	22.920	23.510	23.157	794,028
2023-06-27	23.450	23.490	23.120	23.270	22.920	1,000,800
2023-06-26	23.520	23.720	23.120	23.450	23.098	980,154
2023-06-21	23.750	23.800	23.380	23.400	23.048	907,601
2023-06-20	23.900	24.140	23.650	23.770	23.413	730,203
2023-06-19	23.800	24.090	23.630	23.870	23.511	879,505
2023-06-16	23.460	23.810	23.230	23.650	23.295	1,040,100
2023-06-15	23.400	23.530	23.120	23.270	22.920	725,100
2023-06-14	23.730	23.780	23.510	23.610	22.970	731,400
2023-06-13	23.930	24.050	23.600	23.630	22.989	823,500
2023-06-12	24.110	24.110	23.500	23.940	23.291	1,180,355
2023-06-09	23.990	24.200	23.700	24.080	23.427	889,400
2023-06-08	24.400	24.420	23.930	23.950	23.300	726,400
2023-06-07	23.960	24.580	23.800	24.220	23.563	1,016,600
2023-06-06	24.680	24.680	23.960	24.030	23.378	856,900
2023-06-05	24.790	24.790	24.310	24.560	23.894	876,500
2023-06-02	24.500	24.750	24.330	24.470	23.806	782,800
2023-06-01	24.660	24.880	24.400	24.550	23.884	1,088,800
2023-05-31	24.780	25.080	24.700	24.820	24.147	1,019,700
2023-05-30	24.790	25.000	24.450	24.860	24.186	1,196,516
2023-05-29	24.950	25.160	24.680	24.790	24.118	1,221,300
2023-05-26	24.820	24.950	24.310	24.780	24.108	1,246,344
2023-05-25	24.830	25.000	24.230	24.450	23.787	2,377,000
2023-05-24	24.540	25.050	24.500	24.800	24.127	2,619,861
2023-05-23	24.890	25.270	24.650	24.820	24.147	3,443,174
2023-05-22	24.290	24.980	24.180	24.730	24.059	3,879,323
2023-05-19	22.590	24.660	22.400	24.380	23.719	5,891,532
2023-05-18	22.280	22.520	22.270	22.460	21.851	971,244
2023-05-17	21.940	22.250	21.740	22.250	21.646	846,050
2023-05-16	21.660	21.980	21.500	21.820	21.228	958,350
2023-05-15	21.410	21.650	21.260	21.610	21.024	800,350
2023-05-12	21.830	21.850	21.420	21.490	20.907	1,041,350
2023-05-11	21.360	22.410	21.360	21.820	21.228	2,160,653
2023-05-10	21.280	21.600	21.020	21.350	20.771	1,655,489
2023-05-09	21.790	21.800	21.160	21.230	20.654	2,031,721
2023-05-08	22.210	22.570	21.540	21.780	21.189	2,302,644

← NewerPage 14 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.