East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	5.860	5.940	5.810	5.820	5.674	10,710,423
2024-01-25	5.740	5.870	5.660	5.850	5.703	12,410,964
2024-01-24	5.610	5.740	5.480	5.730	5.586	13,569,250
2024-01-23	5.530	5.620	5.370	5.560	5.420	12,530,600
2024-01-22	5.830	5.850	5.500	5.520	5.381	14,757,285
2024-01-19	5.950	6.000	5.850	5.850	5.703	9,110,000
2024-01-18	6.010	6.050	5.770	5.960	5.810	17,501,500
2024-01-17	6.160	6.170	6.010	6.010	5.859	8,979,889
2024-01-16	6.130	6.190	6.050	6.160	6.005	10,142,130
2024-01-15	6.170	6.200	6.090	6.140	5.985	8,026,905
2024-01-12	6.150	6.250	6.130	6.150	5.995	10,618,000
2024-01-11	6.020	6.170	6.010	6.150	5.995	11,831,200
2024-01-10	6.070	6.150	5.980	6.020	5.868	12,042,900
2024-01-09	6.070	6.180	6.030	6.080	5.927	10,841,832
2024-01-08	6.190	6.200	6.060	6.060	5.907	10,140,279
2024-01-05	6.300	6.370	6.170	6.200	6.044	10,745,578
2024-01-04	6.340	6.360	6.240	6.280	6.122	8,412,904
2024-01-03	6.370	6.390	6.290	6.330	6.171	8,791,697
2024-01-02	6.360	6.430	6.350	6.370	6.210	12,743,700
2023-12-29	6.290	6.380	6.270	6.370	6.210	16,143,034
2023-12-28	6.100	6.310	6.050	6.280	6.122	18,994,607
2023-12-27	6.080	6.100	6.010	6.080	5.927	8,967,600
2023-12-26	6.140	6.150	6.010	6.020	5.868	7,689,046
2023-12-25	6.110	6.180	6.080	6.150	5.995	7,969,200
2023-12-22	6.170	6.230	6.080	6.130	5.976	11,841,400
2023-12-21	6.110	6.200	6.040	6.170	6.015	10,611,900
2023-12-20	6.220	6.220	6.090	6.090	5.937	7,893,600
2023-12-19	6.160	6.240	6.140	6.170	6.015	9,377,733
2023-12-18	6.290	6.300	6.130	6.150	5.995	11,296,197
2023-12-15	6.340	6.390	6.270	6.300	6.141	9,232,400
2023-12-14	6.350	6.410	6.320	6.340	6.180	9,445,964
2023-12-13	6.400	6.420	6.330	6.330	6.171	10,629,862
2023-12-12	6.330	6.420	6.330	6.410	6.249	13,216,874
2023-12-11	6.260	6.360	6.190	6.350	6.190	11,715,023
2023-12-08	6.310	6.350	6.250	6.270	6.112	13,297,300
2023-12-07	6.370	6.390	6.260	6.280	6.122	13,639,082
2023-12-06	6.280	6.400	6.250	6.350	6.190	12,370,001
2023-12-05	6.380	6.420	6.290	6.290	6.132	16,384,096
2023-12-04	6.450	6.520	6.420	6.430	6.268	14,923,666
2023-12-01	6.410	6.480	6.350	6.460	6.297	17,866,843
2023-11-30	6.500	6.550	6.320	6.400	6.239	33,887,022
2023-11-29	6.800	6.880	6.560	6.590	6.424	53,873,117
2023-11-28	6.450	6.590	6.400	6.590	6.424	23,650,820
2023-11-27	6.360	6.450	6.350	6.410	6.249	10,755,549
2023-11-24	6.490	6.490	6.350	6.380	6.219	12,047,800
2023-11-23	6.410	6.500	6.390	6.490	6.327	12,196,797
2023-11-22	6.510	6.540	6.400	6.410	6.249	17,014,400
2023-11-21	6.630	6.640	6.520	6.540	6.375	19,292,518
2023-11-20	6.610	6.640	6.570	6.620	6.453	15,245,289
2023-11-17	6.540	6.650	6.520	6.610	6.444	17,470,300
2023-11-16	6.650	6.670	6.540	6.550	6.385	17,193,032
2023-11-15	6.680	6.700	6.620	6.640	6.473	19,608,477
2023-11-14	6.600	6.630	6.550	6.620	6.453	17,294,700
2023-11-13	6.530	6.590	6.520	6.580	6.414	13,676,000
2023-11-10	6.530	6.580	6.450	6.520	6.356	15,277,900
2023-11-09	6.530	6.610	6.510	6.540	6.375	15,202,238
2023-11-08	6.580	6.600	6.510	6.550	6.385	19,059,998
2023-11-07	6.550	6.610	6.490	6.580	6.414	20,186,923
2023-11-06	6.430	6.570	6.430	6.570	6.405	24,257,619
2023-11-03	6.320	6.440	6.320	6.430	6.268	17,951,694

← NewerPage 12 of 21 · 1,220 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.