Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	49.800	50.770	49.180	49.460	32.101	746,057
2022-05-10	49.600	50.560	48.470	49.800	32.322	563,768
2022-05-09	48.880	49.600	48.630	49.430	32.082	610,404
2022-05-06	47.380	49.450	46.930	49.030	31.822	1,208,754
2022-05-05	44.570	47.970	44.300	47.380	30.751	1,121,229
2022-04-29	45.600	45.880	44.690	45.000	29.207	1,189,915
2022-04-28	45.250	46.100	43.890	45.900	29.285	1,142,170
2022-04-27	45.040	46.710	44.180	46.000	29.348	467,276
2022-04-26	45.000	45.880	44.060	45.140	28.800	750,426
2022-04-25	46.000	47.280	44.360	44.400	28.328	905,852
2022-04-22	46.250	46.700	45.550	45.970	29.329	481,577
2022-04-21	47.450	48.000	45.900	46.150	29.444	433,819
2022-04-20	48.060	48.400	47.290	47.450	30.274	298,255
2022-04-19	48.680	48.800	47.540	48.030	30.644	314,231
2022-04-18	48.520	49.200	46.300	49.140	31.352	1,027,430
2022-04-15	48.220	48.880	47.210	48.520	30.956	603,626
2022-04-14	49.690	49.690	48.200	48.700	31.071	361,258
2022-04-13	50.400	50.400	48.670	48.760	31.109	531,194
2022-04-12	49.600	50.450	48.350	50.400	32.156	631,315
2022-04-11	50.020	50.690	49.510	50.070	31.945	675,594
2022-04-08	51.700	52.220	50.710	51.010	32.545	813,036
2022-04-07	52.660	52.950	50.640	51.860	33.087	902,563
2022-04-06	52.000	53.940	52.000	52.640	33.585	947,306
2022-04-01	53.030	53.470	51.370	53.050	33.846	993,640
2022-03-31	53.000	54.650	53.000	53.230	33.961	686,551
2022-03-30	52.170	53.970	50.400	53.620	34.210	1,941,132
2022-03-29	54.780	54.780	52.250	52.250	33.336	1,487,040
2022-03-28	54.880	55.190	53.820	54.790	34.957	880,409
2022-03-25	55.000	56.750	54.270	54.760	34.937	1,815,766
2022-03-24	54.330	55.830	53.800	54.900	35.027	1,320,073
2022-03-23	54.740	55.150	53.800	54.700	34.899	942,297
2022-03-22	55.210	56.480	54.280	55.000	35.091	1,707,434
2022-03-21	53.200	55.810	53.200	55.120	35.167	1,435,826
2022-03-18	53.100	54.500	53.100	53.360	34.044	925,897
2022-03-17	51.200	54.650	51.180	53.780	34.312	2,074,822
2022-03-16	50.870	51.440	48.000	51.200	32.666	2,145,806
2022-03-15	53.390	53.460	50.150	50.200	32.028	1,555,043
2022-03-14	54.350	54.790	53.170	53.580	34.185	1,213,412
2022-03-11	51.890	54.850	51.720	54.650	34.867	1,843,516
2022-03-10	53.370	55.000	52.290	52.400	33.432	1,517,772
2022-03-09	53.500	54.600	50.700	52.120	33.253	3,486,085
2022-03-08	54.800	55.290	53.680	53.800	34.325	2,264,662
2022-03-07	55.660	56.050	54.200	54.350	34.676	1,652,521
2022-03-04	51.940	55.490	51.900	55.060	35.129	3,071,069
2022-03-03	51.380	51.920	50.120	51.700	32.985	1,182,243
2022-03-02	51.860	52.000	51.300	51.320	32.743	519,963
2022-03-01	52.300	52.560	51.320	51.710	32.991	924,187
2022-02-28	52.450	52.620	50.510	52.130	33.259	2,127,044
2022-02-25	51.310	52.740	51.310	52.550	33.527	1,392,528
2022-02-24	51.380	52.440	49.980	50.950	32.507	1,559,606
2022-02-23	50.930	52.000	50.540	51.660	32.960	761,652
2022-02-22	51.780	52.000	50.650	50.970	32.519	913,346
2022-02-21	50.800	52.090	50.000	52.000	33.176	1,537,206
2022-02-18	49.000	51.820	48.100	51.070	32.583	2,523,344
2022-02-17	47.990	48.600	47.010	47.580	30.356	1,080,716
2022-02-16	48.080	48.280	47.400	47.980	30.612	765,476
2022-02-15	45.770	48.400	45.770	48.090	30.682	2,094,597
2022-02-14	45.210	45.960	45.000	45.320	28.915	1,120,769
2022-02-11	47.010	47.310	45.150	45.220	28.851	1,841,557
2022-02-10	47.980	48.400	47.230	47.260	30.152	1,247,021

← NewerPage 19 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.