Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	57.830	58.220	56.750	57.390	37.248	499,707
2023-02-03	58.740	58.740	57.180	58.240	37.800	612,898
2023-02-02	59.350	60.150	58.380	58.610	38.040	780,020
2023-02-01	59.100	59.590	59.050	59.510	38.624	325,353
2023-01-31	59.630	60.420	59.060	59.120	38.371	447,728
2023-01-30	61.000	61.660	59.810	60.060	38.981	486,365
2023-01-20	61.540	61.550	60.600	60.860	39.501	399,135
2023-01-19	59.450	61.860	58.670	61.410	39.857	1,067,881
2023-01-18	58.850	60.300	58.550	58.870	38.209	597,477
2023-01-17	60.940	60.940	58.680	59.140	38.384	1,000,043
2023-01-16	60.500	62.790	60.500	60.740	39.423	1,271,689
2023-01-13	60.500	61.650	60.000	60.480	39.254	1,013,031
2023-01-12	61.500	62.390	60.260	60.440	39.228	1,034,962
2023-01-11	63.300	63.300	60.630	61.600	39.981	986,577
2023-01-10	61.570	63.160	60.300	62.730	40.714	1,126,131
2023-01-09	60.920	62.000	60.660	61.060	39.630	644,694
2023-01-06	61.000	61.000	59.530	60.620	39.345	1,101,160
2023-01-05	61.110	61.930	60.600	60.770	39.442	747,011
2023-01-04	60.830	62.700	60.510	61.360	39.825	889,485
2023-01-03	60.410	61.980	60.410	60.780	39.449	729,484
2022-12-30	58.980	61.370	57.760	60.840	39.488	1,507,914
2022-12-29	57.090	59.980	56.980	58.480	37.956	915,976
2022-12-28	56.740	57.950	56.280	57.440	37.281	656,475
2022-12-27	56.260	57.200	54.410	56.850	36.898	692,612
2022-12-26	54.450	57.560	53.880	56.060	36.385	1,160,475
2022-12-23	52.120	55.650	52.120	55.000	35.697	1,150,495
2022-12-22	53.110	53.380	52.200	52.620	34.152	1,269,953
2022-12-21	54.560	55.460	52.500	52.580	34.126	978,113
2022-12-20	54.270	55.950	53.330	54.570	35.418	829,075
2022-12-19	59.330	59.330	53.800	54.340	35.269	1,733,069
2022-12-16	55.510	60.340	55.100	59.930	38.897	1,928,739
2022-12-15	56.240	56.620	55.270	55.720	36.164	749,695
2022-12-14	59.840	59.840	56.020	56.270	36.521	1,259,346
2022-12-13	58.640	60.610	57.590	58.280	37.826	1,460,691
2022-12-12	56.100	58.180	55.440	58.080	37.696	578,809
2022-12-09	57.250	58.010	55.730	55.950	36.314	865,231
2022-12-08	57.060	58.120	56.220	57.380	37.242	729,696
2022-12-07	56.700	57.550	55.480	57.430	37.274	876,181
2022-12-06	58.000	59.090	56.330	56.820	36.878	797,961
2022-12-05	58.010	59.080	57.110	58.320	37.852	844,535
2022-12-02	58.560	59.150	57.120	57.560	37.359	616,221
2022-12-01	57.420	58.970	56.520	58.570	38.014	796,250
2022-11-30	57.390	57.710	56.280	56.750	36.833	542,052
2022-11-29	57.210	58.130	56.400	57.380	37.242	825,138
2022-11-28	58.020	59.140	56.630	56.690	36.794	1,124,933
2022-11-25	59.890	59.890	58.260	59.030	38.313	386,373
2022-11-24	59.740	60.120	59.060	59.690	38.741	359,316
2022-11-23	60.280	60.460	58.530	59.380	38.540	507,545
2022-11-22	62.800	63.870	60.080	60.160	39.046	821,303
2022-11-21	62.790	63.380	61.470	62.800	40.760	609,770
2022-11-18	62.580	63.970	62.170	62.790	40.753	622,230
2022-11-17	61.470	62.290	60.500	62.040	40.266	602,520
2022-11-16	62.910	62.910	60.920	61.190	39.715	671,618
2022-11-15	62.300	62.930	61.200	62.520	40.578	1,080,022
2022-11-14	59.980	63.530	59.570	61.600	39.981	1,882,626
2022-11-11	61.950	64.760	59.470	60.020	38.955	2,139,730
2022-11-10	62.850	63.900	61.630	61.750	40.078	641,388
2022-11-09	61.720	64.830	61.520	62.850	40.792	1,072,520
2022-11-08	62.490	62.490	60.660	61.720	40.059	457,486
2022-11-07	62.850	63.400	61.630	62.060	40.279	775,785

← NewerPage 16 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.