Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	55.600	55.900	54.500	55.660	36.496	561,732
2023-10-31	55.460	56.100	54.880	55.480	36.378	425,022
2023-10-30	53.510	55.950	53.510	55.090	36.122	1,283,914
2023-10-27	54.140	54.890	52.150	54.100	35.473	1,225,425
2023-10-26	52.420	54.320	52.360	54.250	35.571	1,076,038
2023-10-25	53.130	53.250	52.260	52.600	34.489	573,770
2023-10-24	52.460	52.930	52.010	52.700	34.555	222,384
2023-10-23	52.220	53.770	51.800	52.850	34.653	323,751
2023-10-20	53.770	53.770	52.260	52.910	34.693	378,760
2023-10-19	54.050	54.230	53.000	53.430	35.033	243,064
2023-10-18	54.810	55.070	53.850	54.270	35.584	398,690
2023-10-17	54.530	55.340	54.160	55.100	36.129	372,580
2023-10-16	55.190	55.940	54.330	54.770	35.912	483,146
2023-10-13	55.390	55.680	54.670	55.300	36.260	447,165
2023-10-12	55.120	55.440	54.590	55.030	36.083	305,954
2023-10-11	54.630	55.440	54.610	54.610	35.807	240,021
2023-10-10	54.920	54.950	54.090	54.640	35.827	491,954
2023-10-09	55.500	55.500	54.220	54.920	36.010	479,937
2023-09-28	54.200	55.790	53.730	55.200	36.194	1,355,069
2023-09-27	53.830	54.130	53.020	53.900	35.342	548,342
2023-09-26	55.000	55.000	53.200	53.300	34.948	505,854
2023-09-25	53.240	55.250	53.170	54.640	35.827	1,184,252
2023-09-22	50.860	52.660	50.350	52.340	34.319	351,775
2023-09-21	51.730	51.730	50.460	50.720	33.257	124,222
2023-09-20	51.340	52.250	51.050	51.200	33.571	221,402
2023-09-19	51.680	52.390	51.220	51.440	33.729	203,680
2023-09-18	51.340	52.580	51.200	51.670	33.880	368,127
2023-09-15	50.700	51.740	50.150	51.340	33.663	341,866
2023-09-14	49.850	50.550	49.490	50.490	33.106	163,474
2023-09-13	50.370	50.890	49.530	49.860	32.693	289,296
2023-09-12	50.450	51.320	50.000	50.760	33.283	261,758
2023-09-11	49.750	51.660	49.170	50.800	33.309	593,124
2023-09-08	49.030	49.530	49.000	49.140	32.221	146,339
2023-09-07	49.270	49.530	48.900	49.140	32.221	146,703
2023-09-06	48.800	49.530	48.700	49.270	32.306	240,093
2023-09-05	49.090	49.560	48.680	49.180	32.247	203,317
2023-09-04	49.880	49.880	48.560	49.090	32.188	284,446
2023-09-01	49.570	49.700	49.260	49.450	32.424	105,128
2023-08-31	49.500	50.450	49.050	49.880	32.706	190,184
2023-08-30	48.820	50.200	48.640	49.730	32.607	371,885
2023-08-29	47.180	49.430	46.580	48.840	32.024	485,701
2023-08-28	48.550	49.500	45.300	47.290	31.008	895,737
2023-08-25	47.990	48.470	47.010	47.220	30.962	219,229
2023-08-24	48.840	48.840	47.000	47.990	31.467	389,173
2023-08-23	49.140	49.500	47.000	48.490	31.794	777,238
2023-08-22	48.400	49.300	48.130	49.110	32.201	370,370
2023-08-21	49.410	49.410	48.570	48.660	31.906	445,249
2023-08-18	49.330	51.230	49.000	49.900	32.719	836,660
2023-08-17	49.230	50.180	49.230	50.080	32.837	257,404
2023-08-16	50.590	50.590	48.920	49.700	32.588	722,269
2023-08-15	48.650	51.280	48.650	50.590	33.171	1,463,828
2023-08-14	47.100	47.850	46.530	47.740	31.303	294,123
2023-08-11	48.020	48.230	47.000	47.060	30.857	175,190
2023-08-10	47.860	48.220	46.980	48.000	31.473	196,203
2023-08-09	47.240	48.020	46.820	47.630	31.231	229,712
2023-08-08	46.240	47.270	46.240	47.250	30.981	347,316
2023-08-07	48.210	48.270	46.220	46.390	30.417	597,910
2023-08-04	48.520	48.520	47.890	48.210	31.611	339,581
2023-08-03	48.030	48.680	47.920	48.180	31.591	230,867
2023-08-02	48.960	49.070	48.150	48.460	31.775	207,847

← NewerPage 13 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.