Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	50.550	52.110	50.400	51.060	50.548	2,587,719
2025-10-23	53.800	53.800	50.000	51.210	50.697	2,500,416
2025-10-22	54.960	55.880	53.020	53.100	52.568	1,378,395
2025-10-21	54.090	55.000	53.500	54.430	53.884	1,491,562
2025-10-20	54.790	55.880	53.350	54.420	53.874	1,493,458
2025-10-17	55.850	57.450	53.500	53.880	53.340	3,007,216
2025-10-16	54.210	55.200	53.200	54.710	54.161	1,777,848
2025-10-15	51.950	54.950	50.940	53.680	53.142	2,649,253
2025-10-14	52.040	54.010	50.880	51.400	50.885	1,623,309
2025-10-13	51.980	53.970	51.140	53.240	52.706	1,346,948
2025-10-10	53.870	54.690	52.520	53.080	52.548	2,266,142
2025-10-09	55.590	56.490	53.430	53.880	53.340	2,423,996
2025-09-30	53.250	55.850	52.990	55.340	54.785	2,633,086
2025-09-29	54.500	55.270	52.740	53.300	52.766	2,773,650
2025-09-26	57.910	57.910	54.810	54.850	54.300	3,028,602
2025-09-25	59.850	61.510	57.580	58.380	57.795	3,332,688
2025-09-24	59.770	60.980	58.480	60.850	60.240	3,624,389
2025-09-23	59.490	60.990	56.800	57.840	57.260	2,300,823
2025-09-22	59.300	61.710	59.000	59.490	58.894	1,949,443
2025-09-19	59.190	62.980	59.000	59.200	58.606	3,057,070
2025-09-18	58.310	61.590	58.170	59.190	58.597	3,243,619
2025-09-17	58.740	60.200	57.600	58.140	57.557	3,323,596
2025-09-16	59.890	59.890	58.100	58.960	58.369	3,313,398
2025-09-15	58.510	63.510	58.000	59.570	58.973	6,631,534
2025-09-12	53.140	60.080	52.620	59.150	58.557	7,443,495
2025-09-11	53.530	53.530	49.020	52.890	52.360	5,956,392
2025-09-10	56.270	57.860	54.000	54.400	53.855	3,226,327
2025-09-09	59.100	60.800	55.880	56.000	55.439	4,144,509
2025-09-08	60.830	60.830	57.040	59.100	58.507	2,720,962
2025-09-05	59.210	61.180	58.110	60.350	59.745	2,566,391
2025-09-04	63.350	64.990	58.340	59.210	58.616	2,498,990
2025-09-03	64.580	67.220	62.600	63.230	62.596	3,278,355
2025-09-02	71.230	73.660	62.390	63.000	62.368	5,754,794
2025-09-01	64.300	70.900	64.020	69.160	68.467	5,594,918
2025-08-29	62.210	67.570	62.180	65.530	64.873	4,677,746
2025-08-28	64.180	64.500	57.810	64.500	63.853	7,529,414
2025-08-27	63.080	65.650	61.140	64.500	63.853	5,488,285
2025-08-26	70.000	71.890	63.010	63.080	62.448	6,797,875
2025-08-25	64.660	72.400	64.660	70.650	69.942	8,114,290
2025-08-22	63.320	64.880	61.250	63.240	62.606	2,487,310
2025-08-21	62.500	64.700	61.500	63.320	62.685	4,141,697
2025-08-20	65.000	65.000	60.180	62.000	61.378	4,662,703
2025-08-19	63.800	67.510	61.500	65.020	64.368	6,921,119
2025-08-18	61.110	64.950	60.280	62.560	61.933	5,067,773
2025-08-15	61.520	63.170	60.000	61.540	60.923	3,682,237
2025-08-14	63.140	64.530	61.660	61.880	61.260	3,469,770
2025-08-13	59.560	64.770	57.000	63.780	63.141	8,842,624
2025-08-12	59.170	59.850	55.820	57.310	56.735	4,870,499
2025-08-11	60.000	60.000	58.730	59.120	58.527	3,062,595
2025-08-08	59.760	60.930	58.000	59.500	58.903	3,274,038
2025-08-07	60.830	62.380	59.100	60.060	59.458	4,543,109
2025-08-06	62.700	64.440	59.730	61.810	61.190	4,853,515
2025-08-05	65.100	65.660	62.100	62.500	61.873	4,953,539
2025-08-04	60.820	66.910	59.550	66.910	66.239	6,087,042
2025-08-01	63.000	67.300	60.000	60.500	59.893	4,775,873
2025-07-31	61.880	67.500	61.320	64.300	63.655	6,072,591
2025-07-30	63.300	66.770	60.700	62.520	61.893	7,680,256
2025-07-29	56.960	68.520	56.960	65.920	65.259	7,420,594
2025-07-28	56.210	57.460	54.080	57.100	56.528	4,758,047
2025-07-25	51.910	57.300	51.000	55.610	55.052	6,777,137

← NewerPage 5 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.