Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	55.430	56.450	51.100	54.350	54.350	5,041,409
2026-07-20	55.610	57.890	53.670	57.600	57.600	3,704,960
2026-07-17	58.570	59.900	54.500	54.630	54.630	4,293,163
2026-07-16	59.190	61.500	57.160	58.580	58.580	3,762,256
2026-07-15	57.550	65.000	57.020	60.090	60.090	6,013,480
2026-07-14	54.560	58.060	52.410	57.550	57.550	4,480,534
2026-07-13	55.550	57.710	54.120	54.560	54.560	3,913,578
2026-07-10	51.260	58.160	50.340	55.870	55.870	5,064,035
2026-07-09	51.660	53.800	50.390	51.500	51.500	3,296,562
2026-07-08	55.080	56.190	51.440	51.680	51.680	4,893,688
2026-07-07	57.000	58.990	55.000	55.100	55.100	6,326,950
2026-07-06	58.430	64.000	57.000	58.710	58.710	9,497,508
2026-07-03	55.000	60.000	54.270	57.000	57.000	6,588,621
2026-07-02	50.540	54.240	49.510	52.350	52.350	5,261,706
2026-07-01	44.200	52.510	41.780	51.000	51.000	4,245,802
2026-06-30	44.500	45.500	43.580	43.960	43.960	1,689,217
2026-06-29	41.520	45.150	40.250	44.500	44.500	3,306,663
2026-06-26	42.630	44.000	41.250	41.530	41.530	2,108,347
2026-06-25	43.450	44.100	41.800	42.970	42.970	3,442,998
2026-06-24	44.700	45.720	43.670	44.120	44.120	1,692,573
2026-06-23	43.590	46.000	43.340	44.450	44.450	2,775,576
2026-06-22	46.020	46.020	42.680	43.390	43.390	2,308,433
2026-06-18	43.130	46.180	43.000	45.010	45.010	2,242,828
2026-06-17	45.130	45.130	43.400	43.800	43.800	1,840,400
2026-06-16	45.000	45.570	43.980	45.110	45.110	1,121,749
2026-06-15	46.890	46.890	44.500	45.290	45.290	1,462,587
2026-06-12	45.740	47.700	45.710	46.800	46.800	1,093,403
2026-06-11	46.130	46.320	45.000	45.780	45.780	887,862
2026-06-10	46.460	46.600	45.000	46.360	46.360	1,293,973
2026-06-09	45.730	46.600	44.610	45.550	45.550	1,335,514
2026-06-08	46.000	47.340	45.190	45.640	45.640	1,529,205
2026-06-05	47.700	49.310	46.300	47.000	47.000	1,841,694
2026-06-04	48.060	48.520	46.580	46.860	46.860	1,320,354
2026-06-03	47.040	47.990	46.400	47.710	47.710	1,386,238
2026-06-02	48.250	49.480	45.450	46.680	46.680	2,112,764
2026-06-01	54.010	54.910	48.860	48.870	48.380	1,981,638
2026-05-29	52.260	53.080	50.900	53.080	52.548	1,553,509
2026-05-28	51.310	52.300	49.990	51.460	50.944	1,254,657
2026-05-27	48.020	51.610	48.020	51.310	50.796	1,986,295
2026-05-26	49.220	49.800	47.610	47.620	47.143	2,210,340
2026-05-25	55.000	55.500	48.000	49.510	49.014	3,602,454
2026-05-22	55.900	56.800	53.830	55.160	54.607	965,455
2026-05-21	55.940	57.980	55.700	55.730	55.171	1,215,859
2026-05-20	55.500	56.390	55.010	56.310	55.745	1,013,502
2026-05-19	55.000	56.600	54.500	56.350	55.785	1,611,652
2026-05-18	58.000	58.020	54.920	55.130	54.577	2,678,649
2026-05-15	59.560	59.950	57.200	58.000	57.419	2,507,156
2026-05-14	63.320	64.360	59.600	59.600	59.002	3,321,205
2026-05-13	64.650	64.650	61.500	63.320	62.685	1,843,555
2026-05-12	63.650	66.830	63.280	64.020	63.378	2,650,642
2026-05-11	62.990	65.360	61.860	64.680	64.032	3,091,525
2026-05-08	63.350	63.350	62.000	63.030	62.398	2,128,150
2026-05-07	63.940	64.100	62.150	62.950	62.319	1,971,229
2026-05-06	63.800	64.350	62.420	63.260	62.626	2,457,706
2026-04-30	63.200	65.800	63.200	64.380	63.735	1,577,143
2026-04-29	64.080	64.980	62.700	63.760	63.121	1,466,330
2026-04-28	65.830	66.190	63.600	64.030	63.388	1,611,991
2026-04-27	63.040	66.220	62.970	65.950	65.289	2,449,156
2026-04-24	63.800	65.340	62.000	63.670	63.032	3,310,454
2026-04-23	66.670	66.950	63.910	64.500	63.853	2,790,381

← NewerPage 2 of 21 · 1,217 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.