Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	60.150	61.290	59.560	60.580	39.722	844,814
2024-04-29	57.990	60.500	57.840	60.150	39.440	1,240,790
2024-04-26	59.000	59.880	56.690	57.640	37.794	1,211,027
2024-04-25	59.950	60.150	58.750	59.530	39.033	674,500
2024-04-24	59.400	60.290	58.510	59.350	38.915	574,805
2024-04-23	60.330	61.390	57.870	59.980	39.328	1,332,979
2024-04-22	56.960	59.300	56.500	57.910	37.971	726,419
2024-04-19	56.570	58.500	56.000	56.600	37.112	820,928
2024-04-18	57.220	59.400	56.750	56.750	37.210	577,567
2024-04-17	56.220	58.510	55.400	57.820	37.912	600,908
2024-04-16	58.000	58.260	55.680	56.140	36.810	564,528
2024-04-15	58.350	60.410	57.420	58.300	38.227	636,901
2024-04-12	57.460	58.900	57.060	58.350	38.260	354,175
2024-04-11	57.800	58.250	56.710	57.650	37.801	426,702
2024-04-10	58.010	58.500	57.160	57.850	37.932	235,924
2024-04-09	56.100	58.800	56.100	58.190	38.155	329,995
2024-04-08	55.580	57.690	55.360	57.600	37.768	430,367
2024-04-03	56.390	57.860	55.980	56.700	37.178	446,365
2024-04-02	55.600	57.340	55.260	57.260	37.545	466,891
2024-04-01	57.510	57.510	54.810	55.710	36.529	1,129,471
2024-03-29	57.960	58.210	56.190	57.230	37.525	299,635
2024-03-28	57.390	59.990	57.140	58.030	38.050	936,160
2024-03-27	56.900	59.290	56.270	59.170	38.797	1,766,826
2024-03-26	55.470	56.980	54.710	56.900	37.309	1,234,382
2024-03-25	53.830	55.630	53.830	55.500	36.391	1,178,021
2024-03-22	53.330	54.580	53.000	54.410	35.676	418,298
2024-03-21	53.280	54.220	52.930	53.710	35.217	363,489
2024-03-20	53.270	53.890	52.850	53.300	34.948	331,977
2024-03-19	53.000	53.600	52.700	53.270	34.929	303,962
2024-03-18	54.640	54.930	52.000	53.260	34.922	989,912
2024-03-15	54.250	54.670	53.140	54.420	35.683	385,536
2024-03-14	52.990	55.910	52.980	54.250	35.571	1,273,137
2024-03-13	52.240	53.090	51.660	52.590	34.483	334,011
2024-03-12	52.130	53.250	52.020	52.230	34.247	389,391
2024-03-11	51.140	52.830	51.140	52.770	34.601	290,211
2024-03-08	50.930	51.790	50.500	51.560	33.807	282,294
2024-03-07	51.030	51.760	50.550	50.670	33.224	417,343
2024-03-06	51.060	51.500	50.020	51.140	33.532	427,955
2024-03-05	52.550	52.560	50.770	51.150	33.539	422,989
2024-03-04	52.750	53.450	51.780	52.610	34.496	220,501
2024-03-01	52.700	52.930	52.000	52.270	34.273	205,585
2024-02-29	51.010	52.690	50.800	52.540	34.450	561,372
2024-02-28	54.900	55.480	51.630	51.630	33.853	574,509
2024-02-27	53.230	54.860	52.900	54.660	35.840	267,394
2024-02-26	50.850	54.050	50.850	53.350	34.981	761,639
2024-02-23	50.960	52.460	50.100	52.400	34.358	580,003
2024-02-22	50.980	51.430	50.010	51.020	33.453	705,552
2024-02-21	51.000	51.610	50.520	51.010	33.447	886,728
2024-02-20	51.090	52.450	50.580	50.680	33.230	790,796
2024-02-19	51.210	52.880	50.260	51.090	33.499	859,212
2024-02-08	47.530	52.450	46.660	51.210	33.578	1,044,943
2024-02-07	46.900	49.700	46.390	47.510	31.152	916,661
2024-02-06	45.510	49.100	44.160	47.050	30.850	1,117,921
2024-02-05	45.230	46.970	43.410	45.720	29.978	985,386
2024-02-02	47.180	47.470	45.020	45.700	29.965	956,030
2024-02-01	48.530	49.570	46.890	47.080	30.870	698,639
2024-01-31	49.010	50.300	48.510	48.800	31.998	670,100
2024-01-30	50.520	50.670	48.890	49.440	32.417	1,345,236
2024-01-29	52.360	52.360	50.300	51.230	33.591	979,131
2024-01-26	54.900	54.900	52.000	52.380	34.345	1,035,206

← NewerPage 11 of 21 · 1,213 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.