Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	63.860	63.860	62.250	63.000	40.889	1,036,419
2022-11-03	61.800	63.910	61.500	63.360	41.123	898,309
2022-11-02	62.050	63.840	61.040	62.080	40.292	1,015,152
2022-11-01	61.220	64.070	60.010	62.000	40.240	1,378,305
2022-10-31	60.030	62.890	59.510	61.620	39.994	741,476
2022-10-28	61.490	61.490	59.700	60.140	39.033	847,646
2022-10-27	64.120	64.210	60.800	61.110	39.663	1,741,535
2022-10-26	59.790	63.940	59.060	63.720	41.357	2,143,407
2022-10-25	62.200	62.270	57.400	59.790	38.806	2,348,607
2022-10-24	65.520	65.880	62.000	62.270	40.416	2,554,017
2022-10-21	59.000	65.800	59.000	65.350	42.415	4,683,359
2022-10-20	59.810	60.600	59.060	59.300	38.488	1,010,231
2022-10-19	60.310	61.100	59.470	60.050	38.975	1,166,771
2022-10-18	58.750	61.980	58.230	60.790	39.455	2,610,258
2022-10-17	55.250	59.490	55.250	58.970	38.274	2,202,007
2022-10-14	53.300	55.970	52.950	55.520	36.035	814,847
2022-10-13	51.700	53.850	50.900	53.300	34.594	328,021
2022-10-12	49.830	51.500	49.320	51.220	33.244	315,753
2022-10-11	50.860	50.860	48.770	50.020	32.465	425,645
2022-10-10	52.500	53.400	50.770	50.930	33.056	352,350
2022-09-30	51.380	53.120	51.380	52.100	33.815	272,479
2022-09-29	51.100	53.100	50.800	51.850	33.653	365,813
2022-09-28	52.300	52.860	50.610	50.610	32.848	416,420
2022-09-27	51.800	52.350	51.330	52.270	33.925	261,937
2022-09-26	52.000	52.700	51.130	51.510	33.432	237,991
2022-09-23	51.950	52.800	51.510	52.410	34.016	355,031
2022-09-22	53.010	53.730	52.310	52.470	34.055	264,154
2022-09-21	53.490	53.880	52.500	53.070	34.444	174,184
2022-09-20	53.950	54.120	53.320	53.660	34.827	304,780
2022-09-19	53.530	54.180	52.580	53.400	34.659	376,934
2022-09-16	54.850	55.290	53.650	53.650	34.821	442,584
2022-09-15	54.610	55.500	54.280	54.280	35.230	371,164
2022-09-14	54.560	55.090	54.070	54.800	35.567	519,070
2022-09-13	56.860	58.130	55.120	55.120	35.775	449,536
2022-09-09	57.610	57.610	56.100	56.860	36.904	335,706
2022-09-08	57.710	58.180	56.830	57.250	37.157	573,743
2022-09-07	57.690	57.950	57.250	57.830	37.534	196,133
2022-09-06	58.590	58.600	57.500	57.750	37.482	295,786
2022-09-05	58.050	58.730	57.150	58.380	37.891	426,730
2022-09-02	56.440	58.450	56.040	58.070	37.690	519,865
2022-09-01	57.200	57.980	55.550	56.450	36.638	469,116
2022-08-31	56.850	58.360	55.550	56.520	36.684	635,373
2022-08-30	56.910	57.590	56.460	57.200	37.125	207,009
2022-08-29	55.480	57.360	54.510	57.200	37.125	392,031
2022-08-26	55.460	56.970	55.460	55.850	36.249	334,223
2022-08-25	54.910	56.370	54.310	55.650	36.119	565,262
2022-08-24	57.240	57.450	55.050	55.120	35.775	730,040
2022-08-23	58.720	58.980	57.000	57.200	37.125	703,008
2022-08-22	57.130	59.000	56.690	58.700	38.099	903,045
2022-08-19	59.810	60.330	57.660	57.700	37.450	749,385
2022-08-18	60.060	60.300	58.330	60.100	39.007	1,213,893
2022-08-17	58.630	60.170	58.430	60.170	39.053	856,082
2022-08-16	59.400	59.400	58.650	58.900	38.228	483,174
2022-08-15	59.500	59.840	58.520	59.400	38.553	509,634
2022-08-12	59.600	60.110	58.680	59.480	38.605	769,321
2022-08-11	57.260	59.800	57.020	59.800	38.813	878,405
2022-08-10	57.440	57.700	57.010	57.180	37.112	456,492
2022-08-09	57.950	58.480	56.840	57.810	37.521	862,787
2022-08-08	58.020	59.160	57.010	58.000	37.644	905,131
2022-08-05	56.990	58.730	56.990	57.850	37.547	995,466

← NewerPage 17 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.