Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	64.810	67.290	64.700	66.800	66.130	2,793,518
2026-04-21	66.000	67.500	64.700	65.710	65.051	2,822,289
2026-04-20	65.980	68.450	65.060	66.130	65.467	2,887,949
2026-04-17	66.880	67.650	65.190	66.860	66.190	3,380,354
2026-04-16	66.820	67.410	65.500	65.920	65.259	3,432,784
2026-04-15	67.000	67.520	64.640	66.860	66.190	5,159,066
2026-04-14	68.400	68.400	65.310	66.570	65.903	4,075,138
2026-04-13	67.140	69.480	66.680	67.600	66.922	3,821,796
2026-04-10	70.710	72.100	67.500	67.890	67.209	6,142,494
2026-04-09	72.710	74.600	70.160	71.160	70.447	5,576,262
2026-04-08	79.000	79.000	73.570	73.750	73.011	5,560,969
2026-04-07	77.660	79.990	74.600	78.760	77.970	5,322,338
2026-04-03	73.800	79.970	73.770	79.600	78.802	4,201,959
2026-04-02	72.450	80.480	69.500	77.290	76.515	7,789,407
2026-04-01	65.360	76.200	65.360	73.180	72.446	6,687,138
2026-03-31	66.310	67.000	64.200	64.390	63.744	2,355,862
2026-03-30	66.000	69.490	65.000	66.350	65.685	3,682,892
2026-03-27	62.010	68.510	61.000	66.380	65.714	4,040,301
2026-03-26	61.510	63.480	61.220	62.010	61.388	1,515,575
2026-03-25	61.210	62.470	60.220	61.330	60.715	1,202,353
2026-03-24	57.650	62.240	57.080	60.770	60.161	2,298,443
2026-03-23	57.510	58.200	55.800	57.100	56.528	2,365,826
2026-03-20	58.620	60.950	58.170	58.330	57.745	1,179,167
2026-03-19	61.760	62.390	58.880	59.680	59.082	1,588,286
2026-03-18	62.070	63.350	60.310	62.020	61.398	1,722,064
2026-03-17	59.860	65.020	58.210	62.190	61.566	3,161,550
2026-03-16	58.400	60.950	56.660	59.450	58.854	1,944,157
2026-03-13	58.800	58.800	56.770	57.400	56.825	1,203,024
2026-03-12	61.030	61.190	58.180	58.800	58.210	1,410,993
2026-03-11	62.900	62.900	60.800	61.290	60.676	1,551,725
2026-03-10	57.920	63.160	57.320	62.280	61.656	3,322,369
2026-03-09	56.520	58.230	56.020	57.210	56.636	1,373,737
2026-03-06	54.850	59.150	54.500	57.950	57.369	2,525,255
2026-03-05	55.000	56.420	54.070	55.360	54.805	1,861,945
2026-03-04	55.260	55.400	53.100	54.050	53.508	1,887,025
2026-03-03	58.230	58.230	55.020	55.170	54.617	2,809,931
2026-03-02	58.430	59.980	57.060	57.600	57.023	2,572,492
2026-02-27	60.130	61.090	59.400	60.000	59.398	1,186,163
2026-02-26	61.770	61.770	60.000	60.400	59.794	1,023,173
2026-02-25	62.500	62.500	60.700	61.040	60.428	2,030,809
2026-02-24	64.450	65.090	61.930	62.220	61.596	1,513,873
2026-02-13	65.770	66.880	64.090	64.390	63.744	1,265,559
2026-02-12	67.330	68.080	66.050	66.510	65.843	1,479,097
2026-02-11	69.500	70.990	67.280	67.500	66.823	1,458,817
2026-02-10	66.960	70.580	66.790	70.000	69.298	2,473,257
2026-02-09	66.210	67.900	65.660	67.400	66.724	2,700,898
2026-02-06	69.500	69.670	65.900	66.210	65.546	3,372,198
2026-02-05	68.320	71.000	67.010	69.700	69.001	3,579,432
2026-02-04	68.900	70.500	67.680	68.010	67.328	4,776,268
2026-02-03	66.000	69.100	63.600	68.900	68.209	6,457,453
2026-02-02	61.500	66.990	61.000	63.300	62.665	5,654,701
2026-01-30	59.000	62.500	58.700	61.600	60.982	3,637,784
2026-01-29	56.080	59.580	55.190	59.000	58.408	2,443,059
2026-01-28	56.900	56.900	54.960	56.400	55.835	1,835,465
2026-01-27	58.330	58.400	55.800	56.350	55.785	1,148,498
2026-01-26	57.990	58.580	54.970	58.580	57.993	2,244,012
2026-01-23	57.800	58.810	57.370	58.580	57.993	488,203
2026-01-22	58.700	59.050	57.000	57.800	57.221	900,888
2026-01-21	58.650	59.400	58.010	58.440	57.854	589,390
2026-01-20	58.500	59.340	57.700	58.720	58.131	908,480

← NewerPage 3 of 5 · 243 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.