Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	36.580	36.580	34.810	34.850	34.170	3,113,052
2024-10-28	36.840	37.150	36.370	36.400	35.690	2,335,258
2024-10-25	37.430	37.600	35.550	36.780	36.062	3,801,319
2024-10-24	36.960	37.630	36.810	37.580	36.847	1,508,723
2024-10-23	37.740	37.970	36.980	37.200	36.474	1,940,475
2024-10-22	37.010	37.810	36.670	37.740	37.004	1,817,016
2024-10-21	37.200	38.000	36.300	37.010	36.288	1,549,555
2024-10-18	36.510	37.900	35.920	37.180	36.455	1,360,231
2024-10-17	37.400	37.850	36.360	36.450	35.739	1,372,727
2024-10-16	39.000	39.000	36.100	37.000	36.278	2,247,795
2024-10-15	37.510	37.900	36.310	36.320	35.611	887,650
2024-10-14	37.580	38.410	35.810	37.880	37.141	1,264,767
2024-10-11	38.380	38.710	36.400	36.950	36.229	1,157,997
2024-10-10	38.360	39.450	37.580	38.370	37.621	1,639,435
2024-10-09	40.500	40.680	37.390	37.900	37.160	2,402,175
2024-10-08	46.460	46.840	40.000	42.300	41.475	5,910,439
2024-09-30	37.610	40.680	36.520	40.380	39.592	3,294,972
2024-09-27	34.850	37.480	34.550	36.710	35.994	467,179
2024-09-26	34.740	34.860	33.220	34.600	33.925	488,937
2024-09-25	33.720	34.750	33.720	33.900	33.239	543,768
2024-09-24	32.300	33.840	31.930	33.690	33.033	720,157
2024-09-23	32.650	32.900	31.680	32.260	31.631	428,267
2024-09-20	32.670	33.120	31.700	32.690	32.052	409,871
2024-09-19	33.270	34.260	32.400	32.530	31.895	488,515
2024-09-18	33.310	33.570	32.850	33.260	32.611	312,277
2024-09-13	34.430	34.430	33.000	33.310	32.660	490,540
2024-09-12	34.970	35.390	34.000	34.140	33.474	386,512
2024-09-11	34.800	35.470	34.570	34.980	34.297	234,895
2024-09-10	35.120	35.270	34.510	34.810	34.131	314,082
2024-09-09	36.620	36.620	35.100	35.380	34.690	390,032
2024-09-06	35.900	36.430	34.850	35.550	34.856	742,077
2024-09-05	36.480	36.560	35.910	36.120	35.415	597,991
2024-09-04	36.740	37.080	36.230	36.520	35.807	716,129
2024-09-03	35.920	37.740	35.920	36.800	36.082	995,228
2024-09-02	35.750	36.660	35.200	36.210	35.503	818,843
2024-08-30	36.200	36.940	35.810	35.970	35.268	560,573
2024-08-29	35.650	36.860	35.170	36.390	35.680	578,118
2024-08-28	35.210	36.130	34.880	35.620	34.925	764,288
2024-08-27	34.220	35.940	34.030	35.400	34.709	1,274,203
2024-08-26	33.720	34.480	33.010	34.360	33.690	475,423
2024-08-23	34.350	34.500	33.510	34.070	33.405	650,091
2024-08-22	33.000	34.970	32.880	34.300	33.631	1,162,593
2024-08-21	33.600	33.990	32.830	33.250	32.601	643,238
2024-08-20	33.480	33.840	32.810	33.600	32.944	442,522
2024-08-19	33.450	33.970	33.030	33.610	32.954	541,382
2024-08-16	33.000	33.500	32.700	33.440	32.788	216,290
2024-08-15	32.440	33.380	32.440	33.140	32.493	252,081
2024-08-14	33.390	33.760	32.730	32.820	32.180	354,985
2024-08-13	33.430	33.930	33.110	33.630	32.974	418,729
2024-08-12	33.370	34.350	33.270	33.700	33.042	498,254
2024-08-09	33.540	33.990	33.030	33.640	32.984	680,433
2024-08-08	33.180	34.150	32.970	33.970	33.307	820,976
2024-08-07	33.680	33.680	32.750	33.350	32.699	636,086
2024-08-06	32.180	33.850	31.880	33.410	32.758	945,279
2024-08-05	31.970	32.880	31.630	32.200	31.572	976,960
2024-08-02	30.850	32.860	30.740	32.010	31.385	1,020,503
2024-08-01	31.060	31.680	30.660	31.010	30.405	1,492,460
2024-07-31	28.480	31.300	28.370	31.060	30.454	1,633,307
2024-07-30	29.500	29.790	28.110	28.490	27.934	1,987,292
2024-07-29	30.580	30.640	29.500	29.740	29.160	715,449

← NewerPage 9 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.