East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.530	7.640	7.520	7.610	7.391	21,906,312
2023-02-06	7.650	7.690	7.520	7.570	7.353	36,466,502
2023-02-03	7.470	7.510	7.350	7.450	7.236	16,693,224
2023-02-02	7.550	7.580	7.460	7.480	7.265	17,693,941
2023-02-01	7.460	7.540	7.400	7.530	7.314	22,532,487
2023-01-31	7.300	7.430	7.290	7.420	7.207	15,747,226
2023-01-30	7.390	7.470	7.330	7.340	7.129	20,951,751
2023-01-20	7.230	7.300	7.230	7.280	7.071	13,693,586
2023-01-19	7.250	7.270	7.160	7.230	7.022	9,764,500
2023-01-18	7.190	7.240	7.150	7.190	6.983	9,896,925
2023-01-17	7.200	7.270	7.140	7.170	6.964	11,790,570
2023-01-16	7.120	7.260	7.120	7.200	6.993	15,387,976
2023-01-13	7.180	7.230	7.080	7.150	6.945	14,437,010
2023-01-12	7.230	7.330	7.160	7.170	6.964	19,142,945
2023-01-11	7.320	7.390	7.230	7.240	7.032	30,464,935
2023-01-10	7.230	7.770	7.230	7.410	7.197	56,150,047
2023-01-09	7.140	7.240	7.060	7.090	6.886	15,677,400
2023-01-06	7.010	7.170	6.990	7.060	6.857	18,998,124
2023-01-05	6.980	7.030	6.920	6.990	6.789	11,397,724
2023-01-04	6.980	7.010	6.890	6.960	6.760	10,707,524
2023-01-03	6.830	7.020	6.800	6.990	6.789	13,706,971
2022-12-30	6.850	6.870	6.760	6.830	6.634	8,607,600
2022-12-29	6.830	6.880	6.740	6.750	6.556	10,463,154
2022-12-28	6.860	6.940	6.790	6.870	6.673	9,653,476
2022-12-27	6.900	6.970	6.800	6.870	6.673	11,500,702
2022-12-26	6.680	6.890	6.680	6.870	6.673	11,839,500
2022-12-23	6.750	6.820	6.670	6.690	6.498	12,361,202
2022-12-22	7.020	7.040	6.780	6.790	6.595	14,023,700
2022-12-21	7.200	7.250	6.900	6.980	6.779	19,485,746
2022-12-20	7.140	7.270	7.090	7.230	7.022	7,780,997
2022-12-19	7.280	7.350	7.140	7.160	6.954	11,632,926
2022-12-16	7.380	7.400	7.220	7.320	7.110	15,502,581
2022-12-15	7.440	7.480	7.380	7.420	7.207	11,607,100
2022-12-14	7.490	7.510	7.360	7.380	7.168	14,201,700
2022-12-13	7.590	7.650	7.360	7.440	7.226	27,303,300
2022-12-12	7.950	7.950	7.560	7.590	7.372	44,549,487
2022-12-09	7.520	7.620	7.510	7.530	7.314	33,633,684
2022-12-08	7.590	7.670	7.510	7.540	7.323	17,149,842
2022-12-07	7.610	7.710	7.560	7.580	7.362	16,845,500
2022-12-06	7.660	7.670	7.530	7.650	7.430	17,827,287
2022-12-05	7.770	7.800	7.620	7.680	7.459	28,120,114
2022-12-02	7.610	7.820	7.570	7.780	7.557	36,269,058
2022-12-01	7.560	7.640	7.550	7.610	7.391	20,498,730
2022-11-30	7.530	7.570	7.480	7.530	7.314	14,137,415
2022-11-29	7.540	7.610	7.460	7.530	7.314	22,095,644
2022-11-28	7.200	7.580	7.120	7.510	7.294	44,767,525
2022-11-25	7.350	7.370	7.190	7.220	7.013	16,417,975
2022-11-24	7.400	7.500	7.370	7.390	7.178	15,159,465
2022-11-23	7.450	7.470	7.170	7.410	7.197	22,309,057
2022-11-22	7.610	7.630	7.400	7.450	7.236	32,722,557
2022-11-21	7.400	7.710	7.360	7.660	7.440	50,503,897
2022-11-18	7.430	7.490	7.350	7.350	7.139	18,164,527
2022-11-17	7.410	7.430	7.290	7.420	7.207	17,519,984
2022-11-16	7.580	7.600	7.410	7.450	7.236	19,141,200
2022-11-15	7.370	7.570	7.370	7.560	7.343	21,326,600
2022-11-14	7.460	7.490	7.320	7.360	7.149	17,220,116
2022-11-11	7.670	7.690	7.460	7.470	7.255	23,795,254
2022-11-10	7.410	7.590	7.410	7.460	7.246	22,374,686
2022-11-09	7.480	7.530	7.400	7.460	7.246	14,190,521
2022-11-08	7.660	7.660	7.440	7.490	7.275	20,865,865

← NewerPage 16 of 21 · 1,212 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.