East Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.650 | 2.670 | 2.570 | 2.630 | 2.615 | 29,206,557 |
| 2024-07-26 | 2.850 | 2.870 | 2.690 | 2.690 | 2.675 | 39,393,557 |
| 2024-07-25 | 2.500 | 2.780 | 2.490 | 2.680 | 2.665 | 36,827,097 |
| 2024-07-24 | 2.600 | 2.660 | 2.500 | 2.530 | 2.516 | 28,483,221 |
| 2024-07-23 | 2.760 | 2.780 | 2.600 | 2.620 | 2.605 | 33,698,379 |
| 2024-07-22 | 2.790 | 2.830 | 2.660 | 2.750 | 2.735 | 32,466,648 |
| 2024-07-19 | 2.660 | 2.810 | 2.660 | 2.770 | 2.755 | 41,704,806 |
| 2024-07-18 | 2.680 | 2.870 | 2.640 | 2.690 | 2.675 | 72,073,387 |
| 2024-07-17 | 2.480 | 2.910 | 2.430 | 2.750 | 2.735 | 87,507,979 |
| 2024-07-16 | 2.380 | 2.570 | 2.380 | 2.490 | 2.427 | 57,793,773 |
| 2024-07-15 | 2.320 | 2.390 | 2.310 | 2.330 | 2.271 | 52,287,711 |
| 2024-07-12 | 2.190 | 2.350 | 2.170 | 2.290 | 2.232 | 79,557,171 |
| 2024-07-11 | 2.070 | 2.480 | 2.070 | 2.330 | 2.271 | 140,418,939 |
| 2024-07-10 | 2.570 | 2.570 | 2.570 | 2.570 | 2.505 | 3,460,400 |
| 2024-07-09 | 3.210 | 3.210 | 3.210 | 3.210 | 3.129 | 1,033,700 |
| 2024-07-08 | 4.010 | 4.010 | 4.010 | 4.010 | 3.909 | 0 |
| 2024-07-05 | 3.950 | 4.030 | 3.910 | 4.010 | 3.909 | 8,482,894 |
| 2024-07-04 | 4.040 | 4.070 | 3.930 | 3.930 | 3.831 | 9,574,300 |
| 2024-07-03 | 4.070 | 4.090 | 4.020 | 4.040 | 3.938 | 7,834,400 |
| 2024-07-02 | 4.040 | 4.110 | 4.020 | 4.070 | 3.968 | 10,415,700 |
| 2024-07-01 | 4.000 | 4.060 | 3.960 | 4.050 | 3.948 | 8,892,600 |
| 2024-06-28 | 3.980 | 4.070 | 3.960 | 4.010 | 3.909 | 11,033,100 |
| 2024-06-27 | 4.060 | 4.070 | 3.970 | 3.980 | 3.880 | 10,464,900 |
| 2024-06-26 | 3.910 | 4.070 | 3.880 | 4.070 | 3.968 | 11,969,100 |
| 2024-06-25 | 3.930 | 3.980 | 3.900 | 3.930 | 3.831 | 10,591,500 |
| 2024-06-24 | 4.040 | 4.040 | 3.890 | 3.910 | 3.812 | 16,967,379 |
| 2024-06-21 | 4.150 | 4.170 | 4.100 | 4.100 | 3.997 | 10,267,899 |
| 2024-06-20 | 4.290 | 4.290 | 4.140 | 4.150 | 4.046 | 14,709,866 |
| 2024-06-19 | 4.390 | 4.390 | 4.280 | 4.280 | 4.172 | 14,916,503 |
| 2024-06-18 | 4.380 | 4.400 | 4.330 | 4.390 | 4.280 | 12,178,203 |
| 2024-06-17 | 4.310 | 4.400 | 4.270 | 4.330 | 4.221 | 12,514,800 |
| 2024-06-14 | 4.330 | 4.420 | 4.250 | 4.350 | 4.241 | 17,532,097 |
| 2024-06-13 | 4.350 | 4.370 | 4.280 | 4.310 | 4.202 | 12,128,600 |
| 2024-06-12 | 4.290 | 4.350 | 4.260 | 4.340 | 4.231 | 11,783,557 |
| 2024-06-11 | 4.310 | 4.320 | 4.200 | 4.280 | 4.172 | 11,883,224 |
| 2024-06-07 | 4.200 | 4.330 | 4.200 | 4.300 | 4.192 | 18,345,218 |
| 2024-06-06 | 4.350 | 4.400 | 4.160 | 4.190 | 4.085 | 25,138,220 |
| 2024-06-05 | 4.470 | 4.470 | 4.340 | 4.350 | 4.241 | 19,852,435 |
| 2024-06-04 | 4.540 | 4.550 | 4.400 | 4.480 | 4.367 | 23,218,600 |
| 2024-06-03 | 4.700 | 4.700 | 4.530 | 4.580 | 4.465 | 27,079,300 |
| 2024-05-31 | 4.720 | 4.770 | 4.720 | 4.740 | 4.621 | 14,069,823 |
| 2024-05-30 | 4.800 | 4.840 | 4.730 | 4.740 | 4.621 | 18,310,800 |
| 2024-05-29 | 4.840 | 4.920 | 4.810 | 4.840 | 4.718 | 19,241,200 |
| 2024-05-28 | 4.810 | 4.920 | 4.780 | 4.830 | 4.708 | 23,739,356 |
| 2024-05-27 | 4.890 | 5.050 | 4.780 | 4.860 | 4.738 | 34,380,771 |
| 2024-05-24 | 4.620 | 4.920 | 4.610 | 4.820 | 4.699 | 46,436,504 |
| 2024-05-23 | 4.760 | 4.770 | 4.620 | 4.650 | 4.533 | 26,396,400 |
| 2024-05-22 | 4.720 | 4.820 | 4.660 | 4.770 | 4.650 | 31,643,095 |
| 2024-05-21 | 4.700 | 4.790 | 4.580 | 4.730 | 4.611 | 33,451,784 |
| 2024-05-20 | 5.080 | 5.110 | 4.620 | 4.720 | 4.601 | 81,737,532 |
| 2024-05-17 | 5.120 | 5.210 | 5.110 | 5.210 | 5.079 | 13,812,043 |
| 2024-05-16 | 5.160 | 5.200 | 5.110 | 5.130 | 5.001 | 14,758,207 |
| 2024-05-15 | 5.260 | 5.280 | 5.140 | 5.160 | 5.030 | 16,668,900 |
| 2024-05-14 | 5.390 | 5.420 | 5.120 | 5.270 | 5.137 | 30,429,993 |
| 2024-05-13 | 5.510 | 5.510 | 5.400 | 5.410 | 5.274 | 19,341,621 |
| 2024-05-10 | 5.580 | 5.630 | 5.490 | 5.590 | 5.449 | 14,657,793 |
| 2024-05-09 | 5.460 | 5.640 | 5.460 | 5.570 | 5.430 | 16,827,625 |
| 2024-05-08 | 5.530 | 5.560 | 5.460 | 5.470 | 5.332 | 14,805,602 |
| 2024-05-07 | 5.600 | 5.610 | 5.510 | 5.570 | 5.430 | 14,832,600 |
| 2024-05-06 | 5.620 | 5.680 | 5.570 | 5.600 | 5.459 | 22,123,700 |
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.