Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	30.550	30.780	30.120	30.580	29.983	555,646
2024-07-25	30.600	31.090	30.310	30.660	30.062	420,242
2024-07-24	31.780	32.110	30.600	30.750	30.150	680,681
2024-07-23	33.000	33.230	31.680	31.800	31.180	652,756
2024-07-22	32.430	33.610	32.370	33.480	32.827	883,125
2024-07-19	31.310	33.300	31.310	32.800	32.160	1,121,007
2024-07-18	30.460	31.600	30.120	31.580	30.964	653,332
2024-07-17	30.350	31.090	30.060	30.700	30.101	683,091
2024-07-16	30.410	30.730	30.040	30.500	29.905	555,979
2024-07-15	31.680	31.680	30.330	30.550	29.954	1,047,231
2024-07-12	31.650	32.200	31.190	31.610	30.993	1,541,089
2024-07-11	30.880	31.750	30.530	31.710	31.091	691,267
2024-07-10	31.240	31.240	30.230	30.510	29.915	725,757
2024-07-09	31.070	31.070	29.900	30.780	30.179	792,289
2024-07-08	31.990	32.290	30.000	30.610	30.013	1,191,740
2024-07-05	31.420	31.420	31.420	31.420	30.807	0
2024-07-04	32.210	33.080	30.940	31.420	30.807	1,417,193
2024-07-03	34.190	34.250	32.710	32.900	32.258	541,885
2024-07-02	34.380	34.380	33.080	33.620	32.964	1,039,272
2024-07-01	33.010	34.400	33.010	33.720	33.062	1,024,847
2024-06-28	50.460	51.110	50.040	50.290	32.975	720,161
2024-06-27	51.770	52.350	49.910	50.460	33.086	869,300
2024-06-26	50.970	52.160	50.970	52.130	34.181	357,086
2024-06-25	51.450	52.240	50.610	51.430	33.722	572,376
2024-06-24	53.830	54.160	51.350	51.350	33.670	750,811
2024-06-21	54.010	54.590	53.530	54.170	35.519	390,001
2024-06-20	54.120	54.960	53.830	54.310	35.611	432,760
2024-06-19	54.810	55.260	53.930	54.270	35.584	416,155
2024-06-18	55.010	55.180	54.280	54.820	35.945	293,807
2024-06-17	54.010	55.400	53.610	54.990	36.056	486,978
2024-06-14	55.340	55.510	53.400	54.000	35.407	1,212,554
2024-06-13	56.560	56.560	55.270	55.650	36.489	326,023
2024-06-12	56.800	56.830	55.890	56.100	36.784	313,464
2024-06-11	55.130	56.780	54.670	56.680	37.165	386,477
2024-06-07	55.300	56.190	54.980	55.700	36.522	344,209
2024-06-06	55.350	55.800	54.250	55.230	36.214	678,081
2024-06-05	55.500	56.360	54.810	55.100	36.129	387,233
2024-06-04	54.830	55.800	54.500	55.270	36.240	708,290
2024-06-03	55.610	57.470	54.600	55.300	36.260	952,799
2024-05-31	55.530	56.470	55.260	56.020	36.732	345,161
2024-05-30	55.300	56.330	54.750	54.830	35.951	476,372
2024-05-29	56.240	57.310	54.630	55.300	36.260	861,950
2024-05-28	56.000	57.100	55.410	56.240	36.876	475,753
2024-05-27	56.760	57.130	55.500	56.000	36.719	485,702
2024-05-24	57.910	58.580	56.500	56.570	37.092	403,076
2024-05-23	57.260	58.180	56.890	57.830	37.919	570,887
2024-05-22	57.870	57.870	56.900	57.310	37.578	417,859
2024-05-21	57.000	57.620	56.730	57.180	37.492	239,915
2024-05-20	58.600	58.600	56.720	57.240	37.532	968,606
2024-05-17	58.100	58.930	57.720	58.020	38.043	553,706
2024-05-16	58.440	59.620	58.030	58.600	38.423	424,262
2024-05-15	58.060	59.110	57.420	58.380	38.279	878,802
2024-05-14	58.190	59.490	58.190	58.310	38.233	557,421
2024-05-13	60.300	60.820	58.000	58.180	38.148	700,440
2024-05-10	61.110	62.000	60.120	60.330	39.558	506,295
2024-05-09	61.310	62.400	60.800	61.280	40.181	760,880
2024-05-08	59.990	62.300	59.800	61.660	40.430	1,130,785
2024-05-07	61.440	61.440	58.900	59.710	39.151	1,455,297
2024-05-06	61.300	61.960	60.300	61.530	40.345	1,077,511
2024-04-30	60.150	61.290	59.560	60.580	39.722	844,814

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.4900 CNY
2025-06-11	0.4300 CNY
2024-07-01	0.8526 CNY
2023-05-23	0.5600 CNY
2022-04-29	0.7800 CNY
2021-05-17	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.