East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.000	8.270	7.980	8.120	7.887	43,858,918
2023-05-05	8.290	8.290	7.880	7.950	7.722	79,756,311
2023-05-04	8.780	9.060	8.720	8.760	8.508	65,969,815
2023-04-28	8.430	8.820	8.390	8.770	8.518	66,437,363
2023-04-27	8.410	8.600	8.300	8.430	8.188	58,443,323
2023-04-26	7.980	8.710	7.880	8.690	8.440	79,232,532
2023-04-25	8.360	8.390	7.820	8.040	7.809	61,549,382
2023-04-24	8.400	8.560	8.240	8.460	8.217	48,614,350
2023-04-21	9.080	9.080	8.380	8.380	8.139	86,058,260
2023-04-20	8.740	9.100	8.700	9.010	8.751	100,951,196
2023-04-19	8.730	8.960	8.600	8.740	8.489	77,836,080
2023-04-18	8.500	9.050	8.460	8.770	8.518	103,995,699
2023-04-17	8.500	8.580	8.360	8.390	8.149	48,505,837
2023-04-14	8.400	8.730	8.220	8.640	8.392	78,481,354
2023-04-13	8.600	8.950	8.460	8.530	8.285	84,346,640
2023-04-12	8.510	8.770	8.440	8.590	8.343	78,734,569
2023-04-11	8.660	8.790	8.480	8.580	8.334	119,901,973
2023-04-10	7.980	9.200	7.950	8.930	8.673	168,146,508
2023-04-07	7.830	7.920	7.730	7.750	7.527	19,706,100
2023-04-06	7.700	7.840	7.670	7.820	7.595	20,994,200
2023-04-04	7.860	7.880	7.680	7.730	7.508	20,943,613
2023-04-03	7.860	7.990	7.780	7.890	7.663	26,673,473
2023-03-31	7.730	7.810	7.680	7.780	7.557	15,088,100
2023-03-30	7.750	7.760	7.610	7.690	7.469	14,896,300
2023-03-29	7.760	7.810	7.660	7.700	7.479	18,328,920
2023-03-28	7.820	7.880	7.720	7.740	7.518	23,313,194
2023-03-27	7.790	7.890	7.760	7.830	7.605	25,489,350
2023-03-24	7.780	7.850	7.720	7.810	7.586	25,555,599
2023-03-23	7.630	7.800	7.610	7.740	7.518	24,124,856
2023-03-22	7.590	7.700	7.540	7.670	7.450	21,884,507
2023-03-21	7.440	7.550	7.390	7.550	7.333	15,839,699
2023-03-20	7.330	7.470	7.290	7.420	7.207	14,717,037
2023-03-17	7.340	7.380	7.300	7.310	7.100	11,168,304
2023-03-16	7.390	7.430	7.240	7.260	7.051	16,226,171
2023-03-15	7.300	7.520	7.300	7.460	7.246	25,163,771
2023-03-14	7.380	7.420	7.160	7.220	7.013	22,718,073
2023-03-13	7.500	7.570	7.380	7.470	7.255	23,483,250
2023-03-10	7.790	7.940	7.610	7.610	7.391	32,495,930
2023-03-09	7.700	7.790	7.620	7.740	7.518	18,322,497
2023-03-08	7.620	7.750	7.580	7.650	7.430	13,066,262
2023-03-07	7.710	7.790	7.550	7.580	7.362	23,066,736
2023-03-06	7.780	7.800	7.670	7.700	7.479	14,766,484
2023-03-03	7.760	7.860	7.710	7.780	7.557	16,353,309
2023-03-02	7.800	7.830	7.730	7.790	7.566	17,901,200
2023-03-01	7.620	7.850	7.600	7.830	7.605	34,224,868
2023-02-28	7.670	7.680	7.570	7.650	7.430	12,229,000
2023-02-27	7.560	7.650	7.490	7.600	7.382	14,610,800
2023-02-24	7.610	7.630	7.500	7.560	7.343	9,862,600
2023-02-23	7.630	7.690	7.540	7.570	7.353	13,700,400
2023-02-22	7.600	7.740	7.580	7.660	7.440	14,178,999
2023-02-21	7.580	7.720	7.520	7.670	7.450	18,918,426
2023-02-20	7.530	7.570	7.430	7.570	7.353	19,316,930
2023-02-17	7.620	7.700	7.520	7.530	7.314	19,712,626
2023-02-16	7.850	7.900	7.550	7.650	7.430	50,441,000
2023-02-15	7.840	8.220	7.780	8.000	7.770	55,010,607
2023-02-14	7.720	7.870	7.680	7.780	7.557	28,919,528
2023-02-13	7.680	7.750	7.660	7.700	7.479	20,905,351
2023-02-10	7.740	7.810	7.660	7.720	7.498	22,464,338
2023-02-09	7.730	7.770	7.630	7.750	7.527	28,708,624
2023-02-08	7.560	7.810	7.550	7.720	7.498	38,352,471

← NewerPage 15 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.