Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	58.320	58.320	56.600	57.800	37.514	439,919
2023-05-04	56.400	58.660	55.880	58.320	37.852	676,793
2023-04-28	57.460	58.310	56.560	57.000	36.995	573,661
2023-04-27	56.640	58.500	56.210	57.780	37.501	646,070
2023-04-26	55.610	57.170	55.600	56.710	36.807	562,113
2023-04-25	57.370	57.660	54.520	55.610	36.093	1,288,879
2023-04-24	58.590	58.970	57.190	57.370	37.235	768,274
2023-04-21	59.100	59.940	58.370	58.590	38.027	445,958
2023-04-20	60.440	60.440	58.650	58.880	38.215	749,945
2023-04-19	60.910	61.330	59.550	59.940	38.903	1,372,665
2023-04-18	61.530	62.130	60.530	61.300	39.786	707,578
2023-04-17	61.900	63.650	61.150	61.220	39.734	600,161
2023-04-14	60.890	63.680	60.890	62.280	40.422	2,246,971
2023-04-13	59.330	61.510	57.980	61.150	39.689	1,404,908
2023-04-12	59.100	59.950	57.900	59.530	38.637	1,168,228
2023-04-11	58.970	59.470	58.480	59.100	38.358	830,036
2023-04-10	59.030	59.810	58.500	59.090	38.352	690,701
2023-04-07	59.490	59.940	58.180	59.230	38.443	1,345,859
2023-04-06	54.160	59.800	53.850	59.490	38.611	3,071,459
2023-04-04	53.360	54.690	53.040	53.790	34.912	760,648
2023-04-03	53.340	53.340	52.650	53.270	34.574	493,752
2023-03-31	52.970	53.490	52.580	53.180	34.516	328,886
2023-03-30	53.700	53.700	52.350	52.890	34.328	663,396
2023-03-29	53.960	53.960	53.020	53.180	34.516	400,411
2023-03-28	53.960	54.140	53.460	53.560	34.763	342,376
2023-03-27	54.580	54.690	53.550	54.000	35.048	654,219
2023-03-24	54.280	54.830	54.000	54.300	35.243	336,202
2023-03-23	54.180	54.280	53.770	54.170	35.158	325,662
2023-03-22	54.040	54.300	53.250	54.190	35.171	718,311
2023-03-21	53.560	54.400	53.400	53.780	34.905	515,834
2023-03-20	54.260	54.780	52.780	53.790	34.912	1,138,638
2023-03-17	55.070	55.070	53.820	54.490	35.366	737,394
2023-03-16	54.910	55.680	54.050	54.800	35.567	641,333
2023-03-15	54.270	55.500	54.170	54.800	35.567	707,952
2023-03-14	54.360	54.700	53.280	53.690	34.847	1,202,157
2023-03-13	55.020	55.590	53.800	54.000	35.048	798,223
2023-03-10	55.710	56.230	54.800	55.400	35.957	816,191
2023-03-09	55.830	56.480	55.760	56.030	36.366	287,640
2023-03-08	55.990	56.180	55.340	55.760	36.190	236,515
2023-03-07	56.200	56.760	55.410	55.490	36.015	538,809
2023-03-06	55.880	58.800	55.750	56.210	36.482	854,652
2023-03-03	56.190	57.550	55.620	55.800	36.216	656,118
2023-03-02	59.200	59.200	56.990	57.050	37.028	594,828
2023-03-01	58.510	59.360	58.120	58.830	38.183	791,474
2023-02-28	55.710	58.300	55.250	58.100	37.709	980,238
2023-02-27	56.990	56.990	55.700	56.240	36.502	578,856
2023-02-24	56.610	57.200	56.130	57.080	37.047	352,539
2023-02-23	56.330	56.950	56.300	56.530	36.690	306,245
2023-02-22	56.300	57.180	56.300	56.460	36.645	267,121
2023-02-21	57.220	57.220	56.280	56.580	36.723	653,323
2023-02-20	57.800	57.800	56.280	57.000	36.995	985,662
2023-02-17	57.900	58.060	57.010	57.310	37.196	299,046
2023-02-16	59.480	59.570	57.880	57.890	37.573	390,668
2023-02-15	59.640	59.880	58.860	59.480	38.605	481,314
2023-02-14	59.210	59.740	59.020	59.640	38.709	401,267
2023-02-13	58.200	59.200	58.200	59.190	38.417	380,425
2023-02-10	58.980	59.670	57.660	58.450	37.936	483,435
2023-02-09	56.740	59.330	56.580	59.000	38.293	1,114,057
2023-02-08	56.990	57.680	56.550	56.790	36.859	513,259
2023-02-07	57.670	57.880	56.460	57.100	37.060	718,040

← NewerPage 15 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.