East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.570	6.590	6.520	6.540	6.375	11,232,200
2023-08-01	6.560	6.570	6.500	6.570	6.405	11,227,048
2023-07-31	6.470	6.560	6.470	6.560	6.395	17,877,657
2023-07-28	6.390	6.490	6.300	6.450	6.288	16,351,013
2023-07-27	6.470	6.530	6.390	6.390	6.229	13,371,388
2023-07-26	6.510	6.520	6.440	6.450	6.288	11,699,300
2023-07-25	6.420	6.540	6.410	6.530	6.366	16,417,612
2023-07-24	6.410	6.440	6.360	6.360	6.200	11,040,000
2023-07-21	6.450	6.490	6.390	6.410	6.249	12,714,436
2023-07-20	6.550	6.580	6.460	6.460	6.297	15,431,300
2023-07-19	6.590	6.610	6.500	6.540	6.375	12,680,719
2023-07-18	6.620	6.630	6.550	6.590	6.424	11,803,881
2023-07-17	6.570	6.670	6.500	6.630	6.463	15,913,215
2023-07-14	6.680	6.710	6.570	6.600	6.434	22,064,797
2023-07-13	6.650	6.720	6.600	6.700	6.531	19,867,489
2023-07-12	6.670	6.750	6.580	6.580	6.391	22,967,205
2023-07-11	6.630	6.660	6.580	6.660	6.469	14,263,350
2023-07-10	6.530	6.660	6.530	6.620	6.430	18,740,597
2023-07-07	6.600	6.610	6.480	6.510	6.323	16,276,400
2023-07-06	6.640	6.690	6.590	6.600	6.410	15,118,931
2023-07-05	6.750	6.780	6.630	6.640	6.449	22,477,834
2023-07-04	6.810	6.850	6.740	6.780	6.585	20,393,811
2023-07-03	6.690	6.840	6.690	6.760	6.566	27,742,700
2023-06-30	6.500	6.720	6.490	6.700	6.508	31,388,027
2023-06-29	6.520	6.570	6.450	6.490	6.304	25,658,454
2023-06-28	6.770	6.780	6.360	6.560	6.372	43,866,908
2023-06-27	6.710	6.820	6.630	6.780	6.585	24,309,801
2023-06-26	6.870	6.960	6.710	6.730	6.537	37,787,611
2023-06-21	7.150	7.260	7.050	7.050	6.847	26,689,770
2023-06-20	7.350	7.430	7.170	7.170	6.964	44,226,374
2023-06-19	7.180	7.290	7.150	7.230	7.022	33,964,943
2023-06-16	7.220	7.240	7.100	7.190	6.983	30,074,800
2023-06-15	7.100	7.240	7.080	7.190	6.983	32,222,079
2023-06-14	7.230	7.250	7.060	7.110	6.906	28,389,003
2023-06-13	7.050	7.280	7.030	7.180	6.974	36,956,476
2023-06-12	6.960	7.080	6.950	7.060	6.857	26,811,344
2023-06-09	6.900	7.030	6.860	6.970	6.770	40,451,687
2023-06-08	6.900	6.970	6.800	6.830	6.634	20,625,405
2023-06-07	6.950	6.960	6.810	6.910	6.712	24,204,068
2023-06-06	7.130	7.250	6.980	7.000	6.799	40,216,196
2023-06-05	7.180	7.200	7.040	7.110	6.906	24,959,216
2023-06-02	7.010	7.120	7.000	7.110	6.906	27,972,741
2023-06-01	7.010	7.070	6.960	7.000	6.799	23,169,728
2023-05-31	7.020	7.060	6.960	7.040	6.838	21,134,472
2023-05-30	6.930	7.020	6.840	7.020	6.818	24,339,659
2023-05-29	7.040	7.040	6.870	6.940	6.741	23,487,759
2023-05-26	7.110	7.110	6.940	7.040	6.838	21,425,476
2023-05-25	7.070	7.160	6.990	7.110	6.906	23,316,215
2023-05-24	7.030	7.130	6.980	7.030	6.828	18,556,130
2023-05-23	7.190	7.230	7.030	7.050	6.847	28,068,960
2023-05-22	7.240	7.380	7.170	7.240	7.032	28,320,857
2023-05-19	7.240	7.290	7.140	7.230	7.022	25,032,751
2023-05-18	7.260	7.300	7.160	7.200	6.993	31,381,142
2023-05-17	7.070	7.330	7.050	7.280	7.071	52,272,979
2023-05-16	6.840	7.390	6.810	7.120	6.915	69,853,054
2023-05-15	6.750	7.010	6.720	6.840	6.644	58,421,803
2023-05-12	7.070	7.380	6.820	6.850	6.653	112,653,536
2023-05-11	8.060	8.160	7.940	7.960	7.731	41,645,976
2023-05-10	7.600	8.170	7.480	8.050	7.819	68,085,026
2023-05-09	8.150	8.160	7.590	7.680	7.459	64,839,879

← NewerPage 14 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.