Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	50.950	54.140	50.160	52.200	51.677	4,949,504
2025-07-23	47.850	53.510	47.260	51.490	50.974	6,950,336
2025-07-22	44.480	51.850	43.960	49.330	48.835	7,188,347
2025-07-21	45.020	45.470	43.510	44.900	44.450	3,244,849
2025-07-18	44.300	45.230	42.900	44.730	44.282	3,675,991
2025-07-17	43.020	44.120	42.330	43.900	43.460	3,208,474
2025-07-16	41.800	43.470	41.400	42.960	42.529	2,400,287
2025-07-15	41.700	42.130	40.990	42.090	41.668	2,294,807
2025-07-14	39.700	42.180	39.100	41.590	41.173	3,130,541
2025-07-11	40.910	41.690	39.710	39.980	39.579	2,186,792
2025-07-10	40.070	41.300	39.630	40.360	39.955	1,215,013
2025-07-09	40.160	41.350	39.680	40.290	39.886	2,127,956
2025-07-08	40.400	41.610	39.830	40.120	39.718	1,593,345
2025-07-07	41.790	43.000	40.290	40.440	40.035	2,208,552
2025-07-04	42.310	42.720	41.170	41.570	41.153	2,644,506
2025-07-03	41.400	43.310	41.000	42.550	42.123	2,916,060
2025-07-02	43.000	44.170	41.610	41.810	41.391	2,757,863
2025-07-01	40.790	44.190	40.000	43.580	43.143	4,256,299
2025-06-30	40.520	41.130	39.400	41.060	40.648	2,770,994
2025-06-27	38.970	41.870	38.970	40.700	40.292	5,025,557
2025-06-26	39.000	39.350	37.500	39.300	38.906	2,649,664
2025-06-25	39.360	40.880	39.150	39.410	39.015	2,004,110
2025-06-24	41.510	42.150	39.670	39.860	39.460	2,477,794
2025-06-23	38.010	41.000	37.700	40.540	40.134	4,145,266
2025-06-20	39.180	39.300	38.030	38.200	37.817	1,882,317
2025-06-19	39.610	40.980	38.660	38.950	38.560	2,277,025
2025-06-18	40.060	40.770	39.800	40.000	39.599	2,130,066
2025-06-17	43.800	43.910	40.190	40.450	40.044	4,779,933
2025-06-16	45.200	45.580	43.000	43.270	42.836	3,402,833
2025-06-13	44.200	46.210	44.180	44.790	44.341	5,557,924
2025-06-12	43.400	45.000	43.000	44.450	44.004	3,815,339
2025-06-11	44.620	46.000	43.600	43.820	43.381	4,815,908
2025-06-10	43.770	45.180	42.730	44.870	43.994	6,342,024
2025-06-09	39.860	44.320	39.860	43.780	42.926	8,160,156
2025-06-06	41.330	42.000	39.740	40.640	39.847	5,224,676
2025-06-05	42.670	43.500	40.830	41.790	40.975	6,224,517
2025-06-04	43.470	43.500	42.000	43.070	42.230	5,723,617
2025-06-03	43.150	43.600	41.220	43.040	42.200	8,393,079
2025-05-30	40.920	45.000	40.500	41.960	41.141	11,185,803
2025-05-29	36.600	41.890	36.050	41.260	40.455	9,630,050
2025-05-28	34.650	37.090	34.650	36.380	35.670	4,766,906
2025-05-27	34.660	35.900	34.500	34.890	34.209	2,430,821
2025-05-26	35.000	35.400	34.000	34.670	33.994	3,151,874
2025-05-23	35.400	36.220	35.230	35.290	34.601	2,754,685
2025-05-22	35.220	36.240	34.750	35.700	35.003	3,227,469
2025-05-21	34.900	35.780	34.550	35.400	34.709	3,776,742
2025-05-20	33.520	35.500	33.330	34.900	34.219	5,534,584
2025-05-19	33.650	33.970	33.080	33.340	32.689	2,047,572
2025-05-16	33.000	33.790	32.840	33.690	33.033	2,204,759
2025-05-15	32.860	33.630	32.550	33.200	32.552	2,257,449
2025-05-14	33.500	33.600	32.810	32.960	32.317	1,955,339
2025-05-13	33.480	33.530	32.810	33.440	32.788	2,055,350
2025-05-12	33.120	34.090	33.010	33.150	32.503	4,095,396
2025-05-09	34.350	34.470	33.500	33.690	33.033	2,475,873
2025-05-08	33.990	34.840	33.990	34.250	33.582	2,297,475
2025-05-07	34.320	34.820	33.910	34.170	33.503	3,880,372
2025-05-06	34.600	34.700	33.510	34.090	33.425	3,529,151
2025-04-30	33.400	34.870	33.040	33.960	33.297	5,341,270
2025-04-29	33.350	33.450	32.830	33.300	32.650	3,584,668
2025-04-28	34.180	34.270	32.810	33.590	32.935	6,075,073

← NewerPage 6 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.