Chengdu Easton Biopharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	48.140	48.860	46.720	46.950	46.950	1,273,019
2026-10-20	45.080	47.880	44.680	47.870	47.870	1,290,260
2026-10-19	45.640	46.470	44.100	45.740	45.740	1,317,582
2026-10-16	46.490	48.450	45.180	45.390	45.390	2,013,871
2026-10-15	45.300	46.550	45.020	46.000	46.000	1,471,926
2026-10-14	47.000	47.000	45.550	46.060	46.060	1,159,316
2026-10-13	46.980	47.410	45.330	46.150	46.150	1,476,025
2026-10-12	46.500	48.380	46.070	47.390	47.390	1,882,192
2026-10-09	47.010	47.410	45.000	46.190	46.190	2,597,104
2026-10-08	51.450	51.450	46.810	47.500	47.500	2,375,938
2026-09-30	50.800	52.500	50.370	51.160	51.160	2,320,174
2026-09-29	50.310	51.500	49.060	50.360	50.360	1,763,689
2026-09-28	50.110	50.520	49.000	49.500	49.500	1,666,084
2026-09-24	51.800	51.980	49.250	50.000	50.000	2,061,906
2026-09-23	51.070	52.250	50.080	52.000	52.000	2,211,575
2026-09-22	49.700	51.380	49.210	51.250	51.250	2,655,298
2026-09-21	48.760	50.830	48.760	49.980	49.980	3,355,881
2026-09-18	47.480	49.350	47.480	48.540	48.540	1,935,951
2026-09-17	46.760	47.870	46.460	47.560	47.560	1,834,949
2026-09-16	46.420	47.470	45.450	47.140	47.140	1,929,445
2026-09-15	48.030	48.030	46.200	46.300	46.300	1,215,747
2026-09-14	44.460	48.460	44.460	47.550	47.550	2,482,023
2026-09-11	46.220	46.900	43.880	44.650	44.650	2,395,351
2026-09-10	48.080	48.080	46.340	46.530	46.530	1,296,139
2026-09-09	45.000	50.030	44.810	47.600	47.600	3,102,316
2026-09-08	46.320	46.500	44.910	45.390	45.390	1,804,561
2026-09-07	44.500	46.800	44.100	46.140	46.140	2,262,454
2026-09-04	45.100	45.330	44.000	44.500	44.500	1,528,320
2026-09-03	43.890	45.150	43.890	44.980	44.980	1,348,824
2026-09-02	44.560	44.960	43.920	44.090	44.090	1,164,662
2026-09-01	43.740	44.980	43.250	44.700	44.700	2,270,021
2026-08-31	42.960	44.270	42.430	44.000	44.000	1,623,709
2026-08-28	44.130	44.470	43.410	43.580	43.580	1,806,240
2026-08-27	43.550	44.330	43.060	44.300	44.300	1,395,462
2026-08-26	44.300	44.920	43.530	44.070	44.070	1,553,102
2026-08-25	42.960	44.250	42.150	44.020	44.020	2,708,351
2026-08-24	45.470	46.000	42.700	42.910	42.910	2,867,749
2026-08-21	47.620	47.650	44.910	45.560	45.560	2,857,949
2026-08-20	47.130	50.610	46.110	48.100	48.100	5,212,850
2026-08-19	46.250	47.530	44.810	45.140	45.140	2,773,393
2026-08-18	50.020	50.020	47.340	47.560	47.560	3,046,570
2026-08-17	49.160	49.840	47.900	49.280	49.280	2,218,393
2026-08-14	50.120	51.490	48.900	49.680	49.680	2,784,428
2026-08-13	49.460	52.540	48.670	50.370	50.370	3,764,728
2026-08-12	50.560	50.810	48.500	49.480	49.480	3,147,028
2026-08-11	47.520	52.120	47.300	50.110	50.110	4,361,574
2026-08-10	50.260	51.500	47.300	48.000	48.000	3,586,983
2026-08-07	45.440	50.000	45.440	49.810	49.810	4,118,913
2026-08-06	45.830	46.450	44.780	45.660	45.660	2,457,157
2026-08-05	44.310	46.180	44.060	45.540	45.540	2,973,001
2026-08-04	47.300	47.430	43.720	44.310	44.310	3,208,314
2026-08-03	44.420	45.950	44.040	44.620	44.620	1,929,631
2026-07-31	44.330	46.080	44.320	44.680	44.680	2,388,446
2026-07-30	46.990	46.990	43.650	44.320	44.320	2,614,734
2026-07-29	46.500	48.800	46.170	46.380	46.380	2,133,684
2026-07-28	48.690	49.090	46.750	47.200	47.200	2,411,310
2026-07-27	47.530	50.300	47.180	48.890	48.890	3,619,282
2026-07-24	53.140	53.140	48.800	48.930	48.930	3,517,329
2026-07-23	53.690	54.670	51.810	52.450	52.450	2,591,681
2026-07-22	54.340	57.000	53.300	53.900	53.900	3,064,626

Page 1 of 3 · 121 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.