East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.890	4.000	3.770	3.990	3.990	24,943,900
2026-10-22	3.990	4.010	3.910	3.920	3.920	14,996,300
2026-10-21	4.000	4.040	3.970	3.980	3.980	10,332,700
2026-10-20	4.020	4.020	3.950	3.990	3.990	10,161,529
2026-10-19	3.990	4.030	3.940	4.010	4.010	13,071,400
2026-10-16	3.980	4.060	3.940	3.980	3.980	17,014,839
2026-10-15	3.990	4.010	3.900	3.920	3.920	16,368,238
2026-10-14	4.090	4.120	4.010	4.030	4.030	13,631,700
2026-10-13	4.080	4.150	4.010	4.100	4.100	17,310,527
2026-10-12	4.140	4.230	4.110	4.120	4.120	17,181,500
2026-10-09	4.090	4.170	4.030	4.150	4.150	19,624,500
2026-10-08	4.110	4.190	4.090	4.110	4.110	13,428,200
2026-09-30	4.080	4.140	4.070	4.100	4.100	10,901,000
2026-09-29	4.060	4.110	4.050	4.080	4.080	11,839,881
2026-09-28	4.150	4.170	4.030	4.060	4.060	16,795,039
2026-09-24	4.170	4.200	4.110	4.130	4.130	11,154,039
2026-09-23	4.250	4.270	4.170	4.180	4.180	14,048,969
2026-09-22	4.250	4.350	4.240	4.260	4.260	19,967,334
2026-09-21	4.240	4.260	4.230	4.240	4.240	13,693,000
2026-09-18	4.220	4.240	4.170	4.230	4.230	16,712,045
2026-09-17	4.150	4.230	4.100	4.190	4.190	20,205,572
2026-09-16	4.140	4.200	4.120	4.170	4.170	13,572,600
2026-09-15	4.210	4.210	4.140	4.140	4.140	14,317,100
2026-09-14	4.190	4.250	4.170	4.210	4.210	11,790,641
2026-09-11	4.260	4.260	4.150	4.210	4.210	17,355,141
2026-09-10	4.260	4.320	4.200	4.280	4.280	15,239,891
2026-09-09	4.370	4.380	4.260	4.270	4.270	17,608,000
2026-09-08	4.380	4.400	4.340	4.370	4.370	14,352,461
2026-09-07	4.370	4.420	4.360	4.370	4.370	11,671,036
2026-09-04	4.440	4.480	4.340	4.370	4.370	17,581,740
2026-09-03	4.490	4.500	4.370	4.390	4.390	15,498,036
2026-09-02	4.420	4.480	4.330	4.450	4.450	17,405,141
2026-09-01	4.370	4.470	4.350	4.430	4.430	25,630,641
2026-08-31	4.450	4.500	4.250	4.370	4.370	40,423,941
2026-08-28	4.600	4.660	4.600	4.620	4.620	10,715,299
2026-08-27	4.610	4.620	4.560	4.610	4.610	12,550,158
2026-08-26	4.520	4.650	4.500	4.610	4.610	15,027,400
2026-08-25	4.430	4.560	4.380	4.530	4.530	18,744,168
2026-08-24	4.460	4.540	4.370	4.440	4.440	18,026,529
2026-08-21	4.410	4.460	4.370	4.440	4.440	13,294,661
2026-08-20	4.500	4.530	4.420	4.430	4.430	14,664,459
2026-08-19	4.610	4.630	4.450	4.470	4.470	20,219,912
2026-08-18	4.740	4.750	4.610	4.640	4.640	20,625,664
2026-08-17	4.730	4.790	4.660	4.770	4.770	16,070,864
2026-08-14	4.800	4.830	4.690	4.720	4.720	18,199,156
2026-08-13	4.900	4.950	4.810	4.810	4.810	28,005,164
2026-08-12	4.830	4.900	4.820	4.870	4.870	17,927,467
2026-08-11	4.910	4.990	4.770	4.860	4.860	33,566,098
2026-08-10	4.800	4.840	4.730	4.820	4.820	21,112,600
2026-08-07	4.850	4.850	4.690	4.760	4.760	21,774,199
2026-08-06	4.890	4.910	4.790	4.840	4.840	21,042,500
2026-08-05	4.860	4.950	4.860	4.910	4.910	19,975,600
2026-08-04	4.860	4.980	4.810	4.930	4.930	23,798,840
2026-08-03	4.690	4.870	4.680	4.860	4.860	27,332,443
2026-07-31	4.620	4.750	4.620	4.680	4.680	24,003,867
2026-07-30	4.530	4.670	4.500	4.590	4.590	23,812,598
2026-07-29	4.430	4.590	4.390	4.580	4.580	26,982,371
2026-07-28	4.470	4.510	4.390	4.450	4.448	20,798,633
2026-07-27	4.410	4.520	4.400	4.510	4.508	17,254,572
2026-07-24	4.510	4.570	4.390	4.400	4.398	17,437,353

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.0020 CNY
2025-07-14	0.0211 CNY
2024-07-17	0.0490 CNY
2023-07-13	0.0240 CNY
2022-07-08	0.0340 CNY
2021-07-08	0.0300 CNY
2020-07-10	0.0270 CNY
2019-07-11	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.