Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	38.070	38.490	33.540	34.170	33.503	11,658,079
2025-04-24	39.500	40.290	38.520	38.740	37.984	3,615,638
2025-04-23	39.980	41.990	39.000	39.130	38.366	7,487,256
2025-04-22	39.340	40.880	39.000	40.040	39.259	6,020,264
2025-04-21	36.860	40.400	36.720	39.700	38.925	6,442,196
2025-04-18	35.640	37.700	35.400	37.000	36.278	3,945,312
2025-04-17	35.490	36.270	35.490	35.920	35.219	1,729,347
2025-04-16	36.200	36.400	35.110	35.930	35.229	3,336,208
2025-04-15	37.130	37.550	35.670	36.200	35.494	4,680,259
2025-04-14	36.330	37.990	35.700	37.370	36.641	7,960,331
2025-04-11	32.640	36.120	32.410	35.440	34.748	6,883,255
2025-04-10	32.390	33.480	32.140	32.850	32.209	4,129,753
2025-04-09	31.960	32.690	29.890	32.300	31.670	4,215,167
2025-04-08	33.420	34.150	31.660	32.540	31.905	3,762,587
2025-04-07	34.790	35.510	31.370	33.000	32.356	8,277,480
2025-04-03	34.550	36.580	34.430	36.260	35.552	7,697,576
2025-04-02	33.700	35.420	32.880	35.300	34.611	9,739,685
2025-04-01	32.500	34.090	32.390	33.480	32.827	6,200,524
2025-03-31	32.280	33.090	31.860	32.500	31.866	3,777,885
2025-03-28	32.300	33.030	31.730	32.350	31.719	6,460,528
2025-03-27	30.400	32.500	30.110	32.260	31.631	5,922,281
2025-03-26	30.430	30.630	30.390	30.460	29.866	783,362
2025-03-25	30.340	30.530	30.160	30.390	29.797	1,054,138
2025-03-24	30.550	30.600	30.080	30.300	29.709	1,519,090
2025-03-21	30.970	31.100	30.450	30.570	29.974	1,253,091
2025-03-20	31.500	31.540	30.950	30.990	30.385	1,297,012
2025-03-19	31.490	31.570	31.000	31.170	30.562	2,246,756
2025-03-18	31.360	31.550	31.150	31.470	30.856	2,601,484
2025-03-17	31.370	31.380	30.990	31.280	30.670	1,742,720
2025-03-14	30.620	31.180	30.560	31.150	30.542	1,662,169
2025-03-13	30.850	31.010	30.460	30.620	30.023	1,090,053
2025-03-12	30.750	30.930	30.550	30.850	30.248	1,276,037
2025-03-11	30.420	30.740	30.300	30.730	30.130	1,008,993
2025-03-10	30.550	30.980	30.350	30.630	30.032	1,224,967
2025-03-07	30.680	30.680	30.310	30.410	29.817	1,059,407
2025-03-06	30.300	30.770	30.300	30.660	30.062	1,316,672
2025-03-05	31.000	31.000	30.300	30.350	29.758	1,702,410
2025-03-04	30.410	31.060	30.410	30.980	30.376	970,546
2025-03-03	30.410	31.250	30.360	30.700	30.101	1,600,745
2025-02-28	31.390	31.390	30.400	30.560	29.964	1,905,580
2025-02-27	30.920	31.520	30.750	31.450	30.836	2,352,396
2025-02-26	30.600	31.120	30.310	30.870	30.268	1,887,411
2025-02-25	30.870	31.010	30.330	30.460	29.866	1,685,247
2025-02-24	31.610	31.610	30.980	31.030	30.425	1,937,524
2025-02-21	31.490	31.770	31.050	31.620	31.003	1,547,372
2025-02-20	31.300	32.070	31.200	31.560	30.944	1,986,834
2025-02-19	31.080	31.560	30.840	31.360	30.748	2,485,096
2025-02-18	31.220	31.710	30.900	31.000	30.395	2,689,679
2025-02-17	30.840	31.710	30.560	31.230	30.621	2,785,012
2025-02-14	29.960	30.630	29.960	30.320	29.728	1,459,872
2025-02-13	30.230	30.360	30.040	30.050	29.464	969,417
2025-02-12	30.360	30.460	30.030	30.240	29.650	1,105,990
2025-02-11	30.800	30.870	30.170	30.410	29.817	1,348,182
2025-02-10	30.360	30.770	30.200	30.760	30.160	1,383,883
2025-02-07	30.400	30.750	30.050	30.210	29.621	2,501,622
2025-02-06	30.200	30.510	29.920	30.430	29.836	1,314,490
2025-02-05	31.000	31.000	30.120	30.200	29.611	1,076,995
2025-01-27	30.880	31.160	30.430	30.570	29.974	998,691
2025-01-24	30.870	31.060	30.570	30.820	30.219	1,085,324
2025-01-23	31.150	31.360	30.890	30.890	30.287	1,005,918

← NewerPage 7 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.