Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	49.160	49.370	48.580	48.620	31.880	172,808
2023-07-31	50.190	50.190	48.950	49.110	32.201	343,586
2023-07-28	49.580	50.190	49.310	49.940	32.745	163,071
2023-07-27	50.100	50.110	49.100	49.580	32.509	190,603
2023-07-26	50.010	50.890	49.990	50.090	32.844	232,161
2023-07-25	49.690	50.290	49.570	50.090	32.844	242,311
2023-07-24	49.000	50.400	49.000	49.710	32.594	212,531
2023-07-21	49.630	49.900	48.350	49.370	32.371	438,140
2023-07-20	49.100	49.770	48.910	48.990	32.122	207,975
2023-07-19	48.670	50.200	48.670	48.870	32.044	424,619
2023-07-18	48.510	49.090	48.310	48.610	31.873	280,697
2023-07-17	48.870	49.230	48.350	48.660	31.906	260,142
2023-07-14	48.400	49.380	48.170	48.840	32.024	438,717
2023-07-13	50.380	50.380	47.820	48.390	31.729	1,658,770
2023-07-12	52.700	52.770	49.880	49.950	32.752	905,984
2023-07-11	53.200	53.480	52.000	52.800	34.620	527,887
2023-07-10	54.080	54.080	52.580	53.130	34.837	521,672
2023-07-07	53.690	54.220	53.040	53.700	35.211	296,325
2023-07-06	54.300	54.300	53.590	53.760	35.250	233,900
2023-07-05	54.830	55.120	54.100	54.150	35.506	169,801
2023-07-04	54.720	55.270	54.140	54.820	35.945	332,514
2023-07-03	54.800	55.160	54.100	54.610	35.807	274,728
2023-06-30	54.040	54.960	54.030	54.860	35.971	358,775
2023-06-29	53.250	54.600	53.250	54.310	35.611	193,913
2023-06-28	53.510	53.750	53.060	53.580	35.132	128,282
2023-06-27	52.810	53.880	52.810	53.790	35.270	214,242
2023-06-26	53.310	53.410	52.810	52.900	34.686	350,395
2023-06-21	53.070	54.050	53.000	53.590	35.138	279,510
2023-06-20	53.260	53.810	53.170	53.450	35.047	153,619
2023-06-19	52.860	53.800	52.860	53.610	35.152	151,726
2023-06-16	53.040	53.360	52.750	53.120	34.830	223,716
2023-06-15	52.750	53.260	52.600	53.190	34.876	203,687
2023-06-14	54.130	54.180	52.300	52.950	34.719	743,476
2023-06-13	54.180	54.180	53.400	53.690	35.204	171,753
2023-06-12	54.450	54.790	53.130	54.180	35.525	341,125
2023-06-09	53.190	54.480	52.650	54.450	35.702	356,852
2023-06-08	53.250	53.480	52.000	52.900	34.686	415,554
2023-06-07	54.280	54.280	53.000	53.510	35.086	541,977
2023-06-06	55.000	55.180	53.590	53.590	35.138	248,444
2023-06-05	54.500	55.550	54.400	54.890	35.991	264,945
2023-06-02	55.520	55.850	54.400	54.420	35.683	499,188
2023-06-01	55.750	55.980	55.250	55.260	36.233	314,588
2023-05-31	56.310	57.350	55.730	55.870	36.633	625,924
2023-05-30	57.620	57.950	56.300	56.930	37.328	327,327
2023-05-29	57.970	58.370	56.790	57.500	37.702	413,020
2023-05-26	56.100	58.100	56.100	57.850	37.932	411,081
2023-05-25	55.360	56.850	55.260	56.670	37.158	366,742
2023-05-24	55.010	55.800	55.010	55.550	36.424	167,059
2023-05-23	54.800	56.220	54.780	55.570	36.437	199,561
2023-05-22	54.990	55.680	54.370	55.200	35.827	434,357
2023-05-19	54.690	55.390	54.280	54.680	35.489	240,419
2023-05-18	55.970	56.290	54.200	55.100	35.762	448,770
2023-05-17	56.560	56.580	55.150	55.950	36.314	390,759
2023-05-16	55.550	57.280	55.450	56.540	36.697	167,228
2023-05-15	54.930	56.200	54.790	56.160	36.450	227,366
2023-05-12	56.340	56.340	55.200	55.290	35.885	181,928
2023-05-11	55.560	57.460	55.560	55.800	36.216	213,161
2023-05-10	56.080	56.280	55.360	56.220	36.489	180,376
2023-05-09	56.800	56.970	55.600	55.850	36.249	340,113
2023-05-08	57.780	57.780	56.700	57.380	37.242	384,878

← NewerPage 14 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.