Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	30.830	31.310	30.630	31.000	30.395	1,121,437
2025-01-21	31.440	31.470	30.780	31.070	30.464	980,484
2025-01-20	30.700	31.330	30.530	31.090	30.483	1,682,006
2025-01-17	30.300	30.800	30.270	30.600	30.003	870,722
2025-01-16	30.000	30.660	29.840	30.600	30.003	1,325,027
2025-01-15	30.070	30.090	29.760	29.860	29.277	943,465
2025-01-14	29.520	30.280	29.520	30.190	29.601	1,230,506
2025-01-13	29.100	29.520	28.850	29.510	28.934	676,398
2025-01-10	29.850	30.010	29.180	29.200	28.630	889,313
2025-01-09	29.630	30.080	29.630	29.870	29.287	772,980
2025-01-08	29.610	30.000	29.170	29.860	29.277	1,116,145
2025-01-07	30.010	30.010	29.250	29.590	29.013	1,055,423
2025-01-06	29.450	30.230	29.450	29.880	29.297	1,393,958
2025-01-03	29.880	30.230	29.420	29.660	29.081	1,325,223
2025-01-02	30.010	30.260	29.510	29.690	29.111	1,466,377
2024-12-31	30.700	30.700	29.820	30.130	29.542	1,522,395
2024-12-30	30.800	31.140	30.490	30.620	30.023	1,565,773
2024-12-27	30.630	30.980	30.360	30.800	30.199	1,540,534
2024-12-26	30.680	31.140	30.380	30.580	29.983	1,702,840
2024-12-25	30.670	31.150	30.350	30.690	30.091	1,336,202
2024-12-24	30.300	30.590	30.020	30.570	29.974	1,190,907
2024-12-23	31.090	31.140	30.070	30.130	29.542	2,556,697
2024-12-20	30.960	31.470	30.890	31.080	30.474	1,508,260
2024-12-19	31.180	31.290	30.800	31.180	30.572	1,161,301
2024-12-18	31.380	31.870	31.030	31.280	30.670	2,392,170
2024-12-17	31.990	32.000	31.400	31.480	30.866	1,670,407
2024-12-16	32.450	32.750	31.500	31.750	31.130	2,152,241
2024-12-13	33.900	33.900	32.120	32.200	31.572	4,027,226
2024-12-12	33.450	34.140	33.330	34.050	33.386	1,965,678
2024-12-11	33.250	34.060	33.150	33.410	32.758	1,514,895
2024-12-10	33.700	33.950	33.160	33.350	32.699	1,707,938
2024-12-09	33.460	33.780	32.900	33.140	32.493	1,023,593
2024-12-06	32.840	33.270	32.710	33.250	32.601	837,479
2024-12-05	32.920	32.950	32.550	32.830	32.189	704,481
2024-12-04	33.500	33.530	32.780	32.920	32.278	1,009,672
2024-12-03	33.460	33.860	33.210	33.530	32.876	989,555
2024-12-02	33.010	33.960	32.910	33.420	32.768	1,482,863
2024-11-29	32.650	33.090	32.300	33.000	32.356	1,315,924
2024-11-28	32.850	33.120	32.580	32.730	32.091	994,122
2024-11-27	32.870	32.970	31.760	32.950	32.307	1,152,307
2024-11-26	32.900	33.530	32.650	32.870	32.229	966,099
2024-11-25	32.500	33.170	32.240	32.700	32.062	1,047,453
2024-11-22	34.130	34.130	32.450	32.500	31.866	1,682,936
2024-11-21	34.630	34.850	33.630	33.800	33.140	1,362,241
2024-11-20	34.190	35.000	33.890	34.550	33.876	1,022,351
2024-11-19	33.370	34.370	33.370	34.250	33.582	826,741
2024-11-18	34.230	34.570	33.050	33.200	32.552	1,121,007
2024-11-15	35.270	35.310	34.420	34.450	33.778	1,236,669
2024-11-14	36.300	36.780	35.070	35.070	34.386	1,100,378
2024-11-13	36.400	36.980	35.770	36.360	35.651	1,407,335
2024-11-12	37.620	38.100	36.320	36.680	35.964	2,731,349
2024-11-11	36.500	37.350	36.190	37.350	36.621	2,219,593
2024-11-08	36.280	36.960	35.800	36.190	35.484	1,658,654
2024-11-07	35.240	36.220	35.240	36.130	35.425	1,663,469
2024-11-06	35.800	36.000	35.190	35.450	34.758	1,583,233
2024-11-05	35.310	35.580	35.000	35.470	34.778	1,771,051
2024-11-04	35.260	35.670	34.800	35.100	34.415	853,400
2024-11-01	34.630	35.350	34.080	35.090	34.405	1,360,122
2024-10-31	34.990	34.990	34.410	34.600	33.925	1,327,842
2024-10-30	34.930	35.160	34.380	34.650	33.974	1,348,301

← NewerPage 8 of 21 · 1,218 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.