Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	57.520	57.790	55.910	56.480	36.658	960,149
2022-08-03	57.150	58.190	57.000	57.000	36.995	1,066,017
2022-08-02	58.400	58.400	56.210	57.500	37.320	1,174,037
2022-08-01	59.500	59.500	57.000	58.680	38.086	1,842,620
2022-07-29	59.370	60.930	58.360	59.490	38.611	1,763,354
2022-07-28	59.700	59.890	58.330	58.900	38.228	1,586,425
2022-07-27	60.140	61.050	59.280	59.500	38.618	1,225,412
2022-07-26	59.760	60.160	57.790	60.140	39.033	1,687,676
2022-07-25	61.400	62.200	59.000	59.350	38.520	1,552,705
2022-07-22	59.100	61.900	58.910	61.300	39.786	2,055,840
2022-07-21	58.630	60.420	57.900	58.900	38.228	1,532,504
2022-07-20	58.460	58.860	57.160	58.500	37.969	942,694
2022-07-19	57.970	58.750	57.010	58.190	37.768	1,410,048
2022-07-18	54.230	58.010	54.130	57.500	37.320	2,292,250
2022-07-15	53.950	55.090	53.870	54.000	35.048	1,129,099
2022-07-14	53.800	55.890	53.500	54.030	35.068	1,304,879
2022-07-13	52.880	56.500	52.800	53.930	35.003	1,654,277
2022-07-12	53.910	54.290	53.000	53.200	34.529	600,906
2022-07-11	53.410	54.540	53.100	53.910	34.990	531,086
2022-07-08	53.330	54.220	53.050	53.380	34.646	587,747
2022-07-07	54.250	54.970	53.460	53.740	34.879	797,461
2022-07-06	54.970	55.450	54.000	54.300	35.243	811,159
2022-07-05	55.570	55.710	53.630	54.320	35.256	1,228,179
2022-07-04	50.600	55.550	50.600	55.500	36.022	3,454,645
2022-07-01	49.720	51.320	49.720	51.050	33.133	651,987
2022-06-30	49.380	51.170	49.310	49.520	32.140	694,486
2022-06-29	49.810	50.800	49.600	49.700	32.257	558,031
2022-06-28	50.600	50.600	49.310	49.810	32.329	618,675
2022-06-27	49.440	51.670	49.440	50.490	32.770	940,532
2022-06-24	48.280	49.980	48.180	49.350	32.030	522,199
2022-06-23	48.110	48.310	47.620	48.250	31.316	228,870
2022-06-22	48.800	48.830	48.060	48.110	31.225	255,503
2022-06-21	48.800	48.800	48.090	48.400	31.413	289,231
2022-06-20	48.930	49.730	48.340	48.570	31.524	640,401
2022-06-17	49.260	49.500	47.970	49.300	31.998	564,500
2022-06-16	49.180	50.160	49.180	49.520	32.140	323,144
2022-06-15	49.590	50.200	49.160	49.170	31.913	421,738
2022-06-14	49.620	50.330	48.780	49.670	32.238	387,865
2022-06-13	48.800	50.160	48.680	50.060	32.491	512,043
2022-06-10	48.980	49.510	48.000	49.220	31.946	749,598
2022-06-09	50.000	50.670	48.400	49.000	31.803	1,149,631
2022-06-08	51.900	52.220	49.530	50.510	32.783	631,259
2022-06-07	52.230	53.130	51.060	51.900	33.685	969,562
2022-06-06	52.780	53.280	52.210	52.510	34.081	851,678
2022-06-02	52.420	52.880	51.640	52.500	34.075	466,045
2022-06-01	51.530	52.620	51.530	52.300	33.945	406,097
2022-05-31	51.190	51.970	50.430	51.700	33.555	293,997
2022-05-30	50.270	51.250	49.840	51.010	33.107	314,415
2022-05-27	50.800	51.300	50.030	50.040	32.478	477,042
2022-05-26	51.110	51.340	49.650	50.800	32.971	670,128
2022-05-25	50.010	50.900	49.850	50.860	33.010	601,119
2022-05-24	51.810	52.700	50.130	50.130	32.536	659,791
2022-05-23	51.660	52.230	51.300	52.000	33.750	727,194
2022-05-20	51.290	52.250	51.060	51.650	33.523	451,093
2022-05-19	50.730	51.800	50.730	51.600	33.490	558,303
2022-05-18	50.710	51.920	50.420	51.200	33.231	725,220
2022-05-17	50.560	51.190	49.650	50.710	32.913	740,902
2022-05-16	50.640	51.020	50.040	50.560	32.815	568,032
2022-05-13	50.270	50.790	49.770	50.200	32.582	406,287
2022-05-12	49.600	50.140	48.890	49.700	32.257	562,932

← NewerPage 18 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.