East Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.620 | 5.680 | 5.570 | 5.600 | 5.459 | 22,123,700 |
| 2024-04-30 | 5.750 | 5.760 | 5.490 | 5.570 | 5.430 | 38,166,118 |
| 2024-04-29 | 5.730 | 5.910 | 5.730 | 5.900 | 5.751 | 16,143,500 |
| 2024-04-26 | 5.550 | 5.750 | 5.550 | 5.750 | 5.605 | 12,305,200 |
| 2024-04-25 | 5.590 | 5.660 | 5.560 | 5.610 | 5.469 | 7,986,055 |
| 2024-04-24 | 5.560 | 5.640 | 5.520 | 5.630 | 5.488 | 8,893,461 |
| 2024-04-23 | 5.570 | 5.620 | 5.500 | 5.570 | 5.430 | 8,987,374 |
| 2024-04-22 | 5.600 | 5.670 | 5.450 | 5.540 | 5.401 | 12,795,141 |
| 2024-04-19 | 5.710 | 5.800 | 5.650 | 5.670 | 5.527 | 9,535,089 |
| 2024-04-18 | 5.820 | 5.870 | 5.740 | 5.760 | 5.615 | 10,977,700 |
| 2024-04-17 | 5.570 | 5.800 | 5.510 | 5.790 | 5.644 | 16,032,581 |
| 2024-04-16 | 5.710 | 5.790 | 5.450 | 5.450 | 5.313 | 19,595,356 |
| 2024-04-15 | 5.800 | 5.970 | 5.700 | 5.800 | 5.654 | 18,901,500 |
| 2024-04-12 | 5.860 | 5.930 | 5.790 | 5.800 | 5.654 | 10,553,900 |
| 2024-04-11 | 5.840 | 5.980 | 5.790 | 5.890 | 5.742 | 10,803,364 |
| 2024-04-10 | 6.050 | 6.060 | 5.820 | 5.850 | 5.703 | 15,225,630 |
| 2024-04-09 | 5.940 | 6.050 | 5.930 | 6.040 | 5.888 | 9,487,200 |
| 2024-04-08 | 6.010 | 6.040 | 5.920 | 5.920 | 5.771 | 10,911,471 |
| 2024-04-03 | 6.120 | 6.140 | 6.010 | 6.040 | 5.888 | 9,091,521 |
| 2024-04-02 | 6.160 | 6.160 | 6.070 | 6.110 | 5.956 | 10,302,723 |
| 2024-04-01 | 6.020 | 6.150 | 6.000 | 6.130 | 5.976 | 12,815,034 |
| 2024-03-29 | 5.930 | 6.030 | 5.920 | 6.000 | 5.849 | 5,131,458 |
| 2024-03-28 | 5.840 | 6.030 | 5.830 | 5.930 | 5.781 | 11,484,002 |
| 2024-03-27 | 6.060 | 6.090 | 5.840 | 5.840 | 5.693 | 14,423,200 |
| 2024-03-26 | 6.050 | 6.120 | 5.980 | 6.110 | 5.956 | 14,034,489 |
| 2024-03-25 | 6.140 | 6.200 | 6.050 | 6.050 | 5.898 | 15,901,980 |
| 2024-03-22 | 6.240 | 6.260 | 6.130 | 6.200 | 6.044 | 16,648,142 |
| 2024-03-21 | 6.270 | 6.310 | 6.190 | 6.230 | 6.073 | 15,809,234 |
| 2024-03-20 | 6.260 | 6.310 | 6.250 | 6.300 | 6.141 | 14,537,796 |
| 2024-03-19 | 6.320 | 6.370 | 6.270 | 6.280 | 6.122 | 14,077,358 |
| 2024-03-18 | 6.290 | 6.340 | 6.240 | 6.340 | 6.180 | 18,277,270 |
| 2024-03-15 | 6.210 | 6.270 | 6.170 | 6.250 | 6.093 | 13,599,677 |
| 2024-03-14 | 6.280 | 6.350 | 6.170 | 6.230 | 6.073 | 16,021,931 |
| 2024-03-13 | 6.290 | 6.380 | 6.290 | 6.300 | 6.141 | 18,345,294 |
| 2024-03-12 | 6.450 | 6.460 | 6.280 | 6.320 | 6.161 | 26,989,612 |
| 2024-03-11 | 6.170 | 6.440 | 6.140 | 6.410 | 6.249 | 38,574,850 |
| 2024-03-08 | 6.040 | 6.160 | 6.010 | 6.130 | 5.976 | 13,894,872 |
| 2024-03-07 | 6.210 | 6.240 | 6.040 | 6.040 | 5.888 | 24,127,171 |
| 2024-03-06 | 6.130 | 6.270 | 6.110 | 6.190 | 6.034 | 24,016,048 |
| 2024-03-05 | 6.340 | 6.340 | 6.150 | 6.180 | 6.024 | 39,314,148 |
| 2024-03-04 | 6.370 | 6.670 | 6.290 | 6.420 | 6.258 | 61,582,466 |
| 2024-03-01 | 5.940 | 6.490 | 5.910 | 6.280 | 6.122 | 57,479,540 |
| 2024-02-29 | 5.650 | 5.910 | 5.640 | 5.910 | 5.761 | 19,263,150 |
| 2024-02-28 | 5.970 | 6.130 | 5.720 | 5.730 | 5.586 | 35,441,101 |
| 2024-02-27 | 5.710 | 5.930 | 5.700 | 5.920 | 5.771 | 19,594,328 |
| 2024-02-26 | 5.720 | 5.820 | 5.680 | 5.750 | 5.605 | 17,291,961 |
| 2024-02-23 | 5.690 | 5.730 | 5.640 | 5.720 | 5.576 | 16,143,056 |
| 2024-02-22 | 5.610 | 5.710 | 5.580 | 5.680 | 5.537 | 13,340,237 |
| 2024-02-21 | 5.560 | 5.740 | 5.540 | 5.620 | 5.479 | 15,989,878 |
| 2024-02-20 | 5.570 | 5.640 | 5.530 | 5.610 | 5.469 | 10,389,527 |
| 2024-02-19 | 5.660 | 5.680 | 5.520 | 5.630 | 5.488 | 20,298,331 |
| 2024-02-08 | 5.370 | 5.580 | 5.240 | 5.570 | 5.430 | 23,846,242 |
| 2024-02-07 | 5.170 | 5.400 | 5.100 | 5.310 | 5.176 | 20,676,554 |
| 2024-02-06 | 4.810 | 5.170 | 4.660 | 5.110 | 4.981 | 17,584,613 |
| 2024-02-05 | 5.120 | 5.120 | 4.520 | 4.820 | 4.699 | 24,300,249 |
| 2024-02-02 | 5.370 | 5.440 | 5.010 | 5.120 | 4.991 | 16,489,692 |
| 2024-02-01 | 5.400 | 5.520 | 5.280 | 5.360 | 5.225 | 13,633,892 |
| 2024-01-31 | 5.590 | 5.670 | 5.410 | 5.450 | 5.313 | 15,091,265 |
| 2024-01-30 | 5.660 | 5.720 | 5.510 | 5.530 | 5.391 | 8,403,300 |
| 2024-01-29 | 5.860 | 5.890 | 5.650 | 5.660 | 5.518 | 10,116,139 |
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.