East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.640	7.750	7.560	7.590	7.372	28,330,896
2022-11-04	7.690	7.750	7.560	7.620	7.401	36,560,306
2022-11-03	7.320	7.670	7.300	7.600	7.382	47,900,629
2022-11-02	7.350	7.460	7.300	7.390	7.178	36,299,631
2022-11-01	7.120	7.530	7.120	7.470	7.255	54,263,900
2022-10-31	6.790	7.040	6.710	6.950	6.750	17,554,629
2022-10-28	7.100	7.110	6.750	6.800	6.605	23,096,663
2022-10-27	7.160	7.430	7.090	7.090	6.886	31,967,144
2022-10-26	7.050	7.300	7.020	7.230	7.022	27,911,864
2022-10-25	7.040	7.230	6.940	7.150	6.945	17,920,236
2022-10-24	7.210	7.290	7.060	7.120	6.915	18,799,383
2022-10-21	7.250	7.320	7.160	7.170	6.964	15,047,831
2022-10-20	7.170	7.330	7.040	7.190	6.983	21,848,395
2022-10-19	7.210	7.440	7.180	7.220	7.013	25,641,985
2022-10-18	7.150	7.370	7.110	7.250	7.042	27,999,342
2022-10-17	7.020	7.120	6.980	7.110	6.906	16,060,412
2022-10-14	7.030	7.130	6.960	7.060	6.857	19,366,299
2022-10-13	6.850	7.030	6.810	6.950	6.750	20,175,258
2022-10-12	6.690	6.950	6.570	6.930	6.731	24,273,018
2022-10-11	6.440	6.590	6.420	6.540	6.352	13,934,986
2022-10-10	6.550	6.600	6.380	6.420	6.236	10,512,900
2022-09-30	6.640	6.660	6.500	6.500	6.313	9,355,464
2022-09-29	6.750	6.760	6.550	6.600	6.410	11,523,758
2022-09-28	6.850	6.900	6.640	6.640	6.449	13,761,901
2022-09-27	6.720	6.880	6.720	6.880	6.682	12,307,100
2022-09-26	6.720	6.920	6.720	6.760	6.566	13,485,271
2022-09-23	6.890	6.970	6.690	6.820	6.624	13,357,027
2022-09-22	6.840	7.000	6.820	6.910	6.712	11,796,724
2022-09-21	6.880	6.950	6.740	6.910	6.712	13,303,380
2022-09-20	6.810	6.940	6.810	6.880	6.682	14,059,258
2022-09-19	6.700	6.790	6.660	6.780	6.585	14,818,676
2022-09-16	6.900	6.960	6.680	6.690	6.498	18,131,862
2022-09-15	7.270	7.290	6.800	6.920	6.721	30,499,601
2022-09-14	7.350	7.400	7.170	7.220	7.013	24,128,212
2022-09-13	7.670	7.670	7.510	7.520	7.304	11,159,814
2022-09-09	7.630	7.650	7.470	7.580	7.362	12,325,377
2022-09-08	7.790	7.810	7.560	7.580	7.362	17,745,687
2022-09-07	7.690	7.840	7.680	7.740	7.518	19,247,726
2022-09-06	7.590	7.770	7.520	7.760	7.537	20,732,754
2022-09-05	7.500	7.620	7.490	7.550	7.333	14,132,675
2022-09-02	7.470	7.600	7.390	7.580	7.362	17,922,832
2022-09-01	7.730	7.800	7.470	7.500	7.285	26,800,287
2022-08-31	8.090	8.110	7.700	7.700	7.479	35,954,439
2022-08-30	8.350	8.350	8.070	8.130	7.896	26,115,798
2022-08-29	8.050	8.370	7.980	8.360	8.120	29,705,040
2022-08-26	8.320	8.540	8.180	8.210	7.974	36,284,198
2022-08-25	8.450	8.500	8.020	8.210	7.974	42,651,062
2022-08-24	8.980	9.010	8.400	8.400	8.159	62,247,496
2022-08-23	8.650	9.000	8.610	8.960	8.703	61,705,159
2022-08-22	8.880	9.140	8.660	8.730	8.479	60,274,018
2022-08-19	9.110	9.220	8.750	8.770	8.518	67,517,101
2022-08-18	8.960	9.400	8.920	9.100	8.839	117,850,400
2022-08-17	8.830	9.000	8.770	8.900	8.644	62,264,053
2022-08-16	8.560	8.850	8.540	8.730	8.479	53,996,466
2022-08-15	8.370	8.620	8.310	8.550	8.304	39,673,873
2022-08-12	8.550	8.600	8.330	8.340	8.100	38,080,132
2022-08-11	8.600	8.630	8.500	8.590	8.343	35,072,800
2022-08-10	8.500	8.630	8.440	8.580	8.334	36,339,100
2022-08-09	8.440	8.740	8.380	8.550	8.304	44,587,593
2022-08-08	8.600	8.640	8.410	8.480	8.236	36,775,766

← NewerPage 17 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.