East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.410	6.440	6.320	6.320	6.161	13,044,810
2023-11-01	6.380	6.460	6.370	6.410	6.249	14,928,987
2023-10-31	6.480	6.480	6.360	6.410	6.249	17,885,960
2023-10-30	6.350	6.480	6.330	6.460	6.297	25,806,126
2023-10-27	6.300	6.440	6.280	6.410	6.249	32,724,718
2023-10-26	6.170	6.290	6.090	6.280	6.122	23,770,713
2023-10-25	6.160	6.210	6.130	6.170	6.015	17,828,762
2023-10-24	6.080	6.170	6.020	6.130	5.976	17,516,700
2023-10-23	6.230	6.250	6.020	6.070	5.917	16,954,729
2023-10-20	6.250	6.330	6.200	6.230	6.073	15,551,772
2023-10-19	6.310	6.380	6.250	6.270	6.112	17,400,307
2023-10-18	6.490	6.510	6.340	6.340	6.180	22,315,610
2023-10-17	6.520	6.580	6.430	6.530	6.366	22,617,600
2023-10-16	6.630	6.660	6.480	6.520	6.356	27,501,308
2023-10-13	6.660	6.690	6.590	6.640	6.473	32,503,539
2023-10-12	6.670	6.780	6.660	6.700	6.531	40,669,165
2023-10-11	6.800	6.820	6.620	6.670	6.502	45,439,268
2023-10-10	6.800	6.970	6.740	6.800	6.629	73,518,979
2023-10-09	6.600	7.170	6.510	6.910	6.736	128,938,258
2023-09-28	6.190	6.200	6.090	6.160	6.005	11,864,064
2023-09-27	6.050	6.140	6.000	6.080	5.927	10,688,491
2023-09-26	6.040	6.090	6.040	6.040	5.888	6,104,600
2023-09-25	6.130	6.150	6.030	6.060	5.907	8,224,300
2023-09-22	5.960	6.110	5.950	6.100	5.946	11,576,294
2023-09-21	5.980	6.000	5.940	5.970	5.820	6,692,640
2023-09-20	6.030	6.060	5.950	5.970	5.820	7,864,000
2023-09-19	6.120	6.120	6.030	6.040	5.888	8,098,940
2023-09-18	6.100	6.150	6.040	6.120	5.966	8,039,000
2023-09-15	6.110	6.130	6.050	6.080	5.927	7,489,489
2023-09-14	6.130	6.140	6.050	6.090	5.937	8,018,100
2023-09-13	6.220	6.230	6.090	6.130	5.976	10,597,038
2023-09-12	6.200	6.250	6.190	6.220	6.063	8,177,438
2023-09-11	6.190	6.230	6.140	6.210	6.054	10,093,600
2023-09-08	6.110	6.200	6.110	6.190	6.034	8,115,200
2023-09-07	6.250	6.260	6.130	6.140	5.985	11,639,865
2023-09-06	6.210	6.270	6.150	6.270	6.112	10,629,205
2023-09-05	6.250	6.270	6.190	6.210	6.054	9,655,100
2023-09-04	6.180	6.230	6.130	6.230	6.073	11,603,900
2023-09-01	6.160	6.190	6.120	6.140	5.985	6,641,265
2023-08-31	6.200	6.210	6.120	6.130	5.976	9,029,949
2023-08-30	6.120	6.290	6.120	6.180	6.024	19,331,871
2023-08-29	5.850	6.050	5.840	6.050	5.898	13,806,671
2023-08-28	6.130	6.190	5.860	5.870	5.722	15,746,431
2023-08-25	5.960	6.000	5.810	5.840	5.693	12,050,842
2023-08-24	6.030	6.080	5.940	5.980	5.829	10,881,900
2023-08-23	6.150	6.170	6.040	6.040	5.888	8,482,180
2023-08-22	6.160	6.210	6.020	6.170	6.015	12,951,423
2023-08-21	6.300	6.320	6.120	6.150	5.995	12,059,999
2023-08-18	6.370	6.410	6.290	6.290	6.132	9,666,066
2023-08-17	6.320	6.390	6.290	6.380	6.219	8,046,290
2023-08-16	6.340	6.390	6.310	6.330	6.171	6,542,360
2023-08-15	6.430	6.440	6.320	6.360	6.200	9,190,463
2023-08-14	6.350	6.430	6.340	6.420	6.258	8,586,517
2023-08-11	6.520	6.540	6.400	6.400	6.239	11,434,795
2023-08-10	6.460	6.540	6.460	6.520	6.356	8,265,185
2023-08-09	6.550	6.570	6.480	6.490	6.327	11,078,100
2023-08-08	6.630	6.630	6.550	6.570	6.405	9,745,656
2023-08-07	6.590	6.620	6.540	6.620	6.453	13,599,497
2023-08-04	6.560	6.650	6.550	6.590	6.424	16,318,000
2023-08-03	6.510	6.570	6.510	6.550	6.385	10,880,952

← NewerPage 13 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.