Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	47.490	47.830	46.800	47.830	30.516	1,109,801
2022-02-08	47.840	48.140	47.030	47.490	30.299	961,171
2022-02-07	47.850	47.990	47.100	47.630	30.388	1,066,512
2022-01-28	47.810	48.330	47.010	47.320	30.191	1,174,039
2022-01-27	49.320	49.400	47.210	47.250	30.146	1,509,346
2022-01-26	50.100	50.770	48.580	49.000	31.262	1,477,335
2022-01-25	51.500	52.470	50.000	50.120	31.977	1,507,943
2022-01-24	53.140	53.880	51.500	51.600	32.921	1,908,030
2022-01-21	54.270	54.970	52.170	53.180	33.929	2,538,429
2022-01-20	54.890	55.500	54.010	54.230	34.599	1,619,090
2022-01-19	53.770	55.340	53.190	55.020	35.103	2,870,696
2022-01-18	55.070	55.850	53.670	53.970	34.433	2,646,073
2022-01-17	55.500	56.250	53.220	55.160	35.193	2,928,983
2022-01-14	56.000	56.870	54.500	55.460	35.384	3,857,975
2022-01-13	55.560	58.010	55.000	55.970	35.709	5,175,551
2022-01-12	54.700	56.230	53.000	55.560	35.448	5,354,935
2022-01-11	49.350	56.440	49.300	54.890	35.020	8,929,833
2022-01-10	47.730	49.260	47.730	48.830	31.154	2,795,052
2022-01-07	47.500	49.750	47.260	47.320	30.191	3,154,170
2022-01-06	45.950	46.950	45.880	46.900	29.923	1,644,906
2022-01-05	46.370	46.760	45.800	45.890	29.278	1,556,632
2022-01-04	46.380	47.200	46.310	46.650	29.763	2,171,062
2021-12-31	46.280	46.870	46.250	46.400	29.604	1,253,824
2021-12-30	45.890	46.200	45.630	46.180	29.463	1,155,146
2021-12-29	45.290	46.440	45.130	45.880	29.272	2,035,138
2021-12-28	45.300	45.580	45.000	45.220	28.851	774,347
2021-12-27	44.820	45.650	44.770	45.370	28.946	767,276
2021-12-24	45.200	45.200	44.620	44.820	28.596	985,642
2021-12-23	45.390	45.580	45.160	45.200	28.838	580,841
2021-12-22	45.350	45.790	45.260	45.500	29.029	743,831
2021-12-21	45.060	45.310	45.050	45.200	28.838	610,598
2021-12-20	45.360	45.570	45.010	45.070	28.755	767,303
2021-12-17	45.280	45.640	44.990	45.130	28.793	834,671
2021-12-16	45.280	45.390	45.060	45.210	28.844	788,851
2021-12-15	45.510	45.710	45.100	45.280	28.889	771,369
2021-12-14	45.450	45.900	45.410	45.600	29.093	795,408
2021-12-13	45.680	45.810	45.450	45.470	29.010	856,488
2021-12-10	45.660	45.660	45.390	45.570	29.074	755,211
2021-12-09	45.390	45.600	45.100	45.480	29.017	937,089
2021-12-08	45.040	45.490	44.830	45.390	28.959	953,746
2021-12-07	45.600	45.900	44.850	44.960	28.685	1,537,039
2021-12-06	47.010	47.010	45.550	45.580	29.080	1,685,487
2021-12-03	46.740	47.360	46.620	46.890	29.916	1,364,839
2021-12-02	46.910	47.360	46.620	46.730	29.814	1,132,645
2021-12-01	47.480	47.700	46.900	47.190	30.108	1,318,465
2021-11-30	47.690	47.960	47.110	47.560	30.344	1,389,355
2021-11-29	47.370	47.850	46.770	47.700	30.433	2,013,295
2021-11-26	46.890	47.980	46.810	47.190	30.108	2,871,029
2021-11-25	45.180	47.230	45.140	47.100	30.050	3,348,636
2021-11-24	44.990	45.350	44.720	45.140	28.800	1,045,339
2021-11-23	44.980	45.270	44.770	45.070	28.755	860,257
2021-11-22	44.870	45.180	44.490	45.040	28.736	1,069,167
2021-11-19	44.780	44.970	44.480	44.880	28.634	889,351
2021-11-18	45.580	45.750	44.830	44.870	28.627	1,393,232
2021-11-17	45.810	46.180	45.330	45.610	29.100	1,931,108
2021-11-16	46.120	46.420	45.670	45.900	29.285	1,550,823
2021-11-15	45.780	47.280	45.720	46.000	29.348	2,860,733
2021-11-12	45.770	45.900	45.520	45.700	29.157	926,564
2021-11-11	45.980	46.200	45.490	45.790	29.214	1,232,769
2021-11-10	46.010	46.800	45.310	45.950	29.317	1,613,366

← NewerPage 20 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.