Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	54.030	56.290	53.110	54.910	36.004	719,059
2024-01-24	55.050	55.200	53.410	54.390	35.663	352,879
2024-01-23	53.210	55.180	52.330	55.070	36.109	555,739
2024-01-22	57.610	57.620	53.590	53.800	35.276	602,808
2024-01-19	56.000	57.600	55.520	57.090	37.433	414,432
2024-01-18	55.440	55.850	53.600	55.850	36.620	597,935
2024-01-17	55.270	55.960	54.710	54.860	35.971	463,008
2024-01-16	56.060	56.760	55.080	55.390	36.319	520,479
2024-01-15	56.300	58.120	56.290	56.390	36.974	357,684
2024-01-12	57.030	57.690	56.800	56.870	37.289	148,509
2024-01-11	56.160	58.340	56.110	57.440	37.663	482,033
2024-01-10	55.600	56.830	55.350	56.100	36.784	471,474
2024-01-09	55.600	56.850	55.530	55.800	36.588	325,885
2024-01-08	58.450	58.450	55.500	55.940	36.679	621,468
2024-01-05	60.100	60.190	57.860	58.330	38.246	500,271
2024-01-04	59.800	61.090	59.370	60.220	39.486	376,090
2024-01-03	60.990	61.900	59.210	60.620	39.748	997,561
2024-01-02	63.780	63.870	61.040	61.190	40.122	1,080,807
2023-12-29	61.540	64.250	60.960	63.780	41.820	1,068,343
2023-12-28	59.890	61.480	59.600	61.380	40.246	752,300
2023-12-27	58.620	60.180	57.530	60.130	39.427	599,883
2023-12-26	58.910	59.560	57.160	58.760	38.528	517,282
2023-12-25	59.100	60.040	58.400	59.450	38.981	368,315
2023-12-22	58.060	60.000	57.610	59.610	39.086	936,053
2023-12-21	57.360	58.160	56.370	58.020	38.043	400,258
2023-12-20	57.560	57.840	57.080	57.510	37.709	359,856
2023-12-19	56.810	58.220	56.130	57.560	37.742	784,071
2023-12-18	56.610	57.790	56.060	56.800	37.243	646,322
2023-12-15	58.030	58.030	56.410	56.700	37.178	821,430
2023-12-14	59.000	60.140	58.000	58.200	38.161	1,092,246
2023-12-13	60.430	61.500	58.930	59.470	38.994	1,116,118
2023-12-12	60.990	62.790	59.630	60.680	39.787	1,135,738
2023-12-11	57.930	61.280	57.460	60.710	39.807	1,817,168
2023-12-08	57.430	58.850	57.130	58.210	38.168	1,477,336
2023-12-07	55.800	58.440	55.410	57.310	37.578	1,462,135
2023-12-06	55.870	56.660	55.100	55.840	36.614	316,271
2023-12-05	55.440	57.170	55.180	55.950	36.686	609,648
2023-12-04	55.190	56.200	54.730	55.540	36.417	605,172
2023-12-01	55.770	56.280	54.610	55.520	36.404	857,095
2023-11-30	56.060	56.210	55.160	55.710	36.529	699,314
2023-11-29	56.490	57.480	56.000	56.420	36.994	586,896
2023-11-28	55.780	56.800	54.290	56.620	37.125	1,291,220
2023-11-27	54.300	55.490	54.250	54.960	36.037	661,522
2023-11-24	54.500	54.670	53.630	54.250	35.571	542,962
2023-11-23	54.210	54.980	53.880	54.430	35.689	546,654
2023-11-22	55.530	56.110	54.200	54.210	35.545	501,805
2023-11-21	56.710	56.880	55.690	55.980	36.706	596,633
2023-11-20	57.300	57.510	55.970	56.900	37.309	1,261,035
2023-11-17	55.400	57.590	54.380	57.460	37.676	2,492,293
2023-11-16	54.650	54.920	53.880	54.440	35.696	310,999
2023-11-15	54.590	55.130	54.430	54.530	35.755	173,587
2023-11-14	54.720	54.770	53.520	54.620	35.814	317,431
2023-11-13	53.560	54.510	53.560	54.510	35.742	210,004
2023-11-10	53.830	54.860	53.830	54.100	35.473	372,621
2023-11-09	55.500	56.080	53.800	54.120	35.486	503,178
2023-11-08	54.770	55.490	54.350	55.340	36.286	439,887
2023-11-07	55.430	55.870	54.650	54.740	35.892	410,404
2023-11-06	54.210	55.500	54.000	55.490	36.384	561,463
2023-11-03	54.690	54.850	53.720	54.180	35.525	582,906
2023-11-02	55.480	55.480	54.100	54.300	35.604	473,406

← NewerPage 12 of 21 · 1,219 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.