East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.460	8.480	8.220	8.430	8.188	43,265,533
2022-08-04	8.300	8.650	8.270	8.420	8.178	48,471,888
2022-08-03	8.400	8.650	8.120	8.170	7.935	51,268,545
2022-08-02	8.600	8.610	8.190	8.310	8.071	54,579,344
2022-08-01	8.710	8.900	8.650	8.800	8.547	46,183,438
2022-07-29	8.880	9.050	8.730	8.750	8.499	52,045,810
2022-07-28	8.480	9.190	8.480	8.830	8.576	86,824,170
2022-07-27	8.230	8.440	8.200	8.390	8.149	31,380,696
2022-07-26	8.160	8.240	8.060	8.230	7.994	25,485,566
2022-07-25	8.500	8.520	8.160	8.180	7.945	38,098,452
2022-07-22	8.720	8.760	8.400	8.550	8.304	55,348,552
2022-07-21	8.620	8.970	8.500	8.730	8.479	69,806,457
2022-07-20	8.720	8.940	8.680	8.690	8.440	54,663,935
2022-07-19	8.730	8.790	8.550	8.650	8.402	60,111,504
2022-07-18	8.830	8.950	8.650	8.820	8.567	64,691,475
2022-07-15	8.700	8.820	8.590	8.710	8.460	65,208,977
2022-07-14	8.400	8.990	8.300	8.800	8.547	105,622,053
2022-07-13	8.190	8.500	8.110	8.400	8.159	59,327,062
2022-07-12	8.280	8.530	8.220	8.250	8.013	54,905,452
2022-07-11	8.120	8.580	7.970	8.400	8.159	79,287,078
2022-07-08	8.300	8.600	8.080	8.100	7.867	66,543,706
2022-07-07	7.770	8.340	7.740	8.300	8.029	85,023,701
2022-07-06	7.820	7.890	7.610	7.700	7.448	24,634,728
2022-07-05	8.010	8.100	7.740	7.850	7.593	42,310,528
2022-07-04	7.980	8.180	7.810	8.070	7.806	35,978,700
2022-07-01	8.110	8.110	7.830	7.940	7.680	35,296,166
2022-06-30	7.740	8.270	7.740	8.120	7.854	59,631,636
2022-06-29	8.220	8.260	7.720	7.750	7.497	49,887,111
2022-06-28	7.970	8.110	7.900	8.110	7.845	34,907,797
2022-06-27	8.030	8.090	7.910	7.970	7.709	34,897,894
2022-06-24	8.000	8.150	7.980	8.060	7.796	55,603,682
2022-06-23	7.750	8.030	7.660	7.980	7.719	59,563,198
2022-06-22	7.580	8.020	7.560	7.720	7.468	54,325,218
2022-06-21	7.780	7.820	7.550	7.630	7.380	30,282,079
2022-06-20	7.690	7.840	7.580	7.740	7.487	39,650,393
2022-06-17	7.370	7.650	7.340	7.600	7.351	33,367,519
2022-06-16	7.430	7.590	7.420	7.440	7.197	23,557,626
2022-06-15	7.590	7.670	7.450	7.450	7.206	31,643,657
2022-06-14	7.540	7.600	7.280	7.590	7.342	36,710,325
2022-06-13	7.500	7.880	7.480	7.650	7.400	46,266,668
2022-06-10	7.870	8.170	7.710	7.730	7.477	83,476,039
2022-06-09	7.370	7.600	7.150	7.580	7.332	45,796,768
2022-06-08	7.440	7.460	7.180	7.350	7.110	25,714,000
2022-06-07	7.560	7.650	7.340	7.400	7.158	32,057,649
2022-06-06	7.400	7.630	7.380	7.570	7.322	39,575,436
2022-06-02	7.320	7.410	7.240	7.370	7.129	26,441,760
2022-06-01	7.230	7.370	7.200	7.300	7.061	28,056,700
2022-05-31	7.190	7.250	7.070	7.230	6.994	27,456,666
2022-05-30	7.130	7.160	7.010	7.090	6.858	17,396,553
2022-05-27	7.200	7.240	6.950	7.080	6.848	23,888,921
2022-05-26	7.240	7.280	7.080	7.140	6.907	22,674,961
2022-05-25	7.000	7.290	6.980	7.270	7.032	31,020,502
2022-05-24	7.350	7.420	7.010	7.020	6.790	48,455,935
2022-05-23	7.160	7.690	7.080	7.500	7.255	56,693,852
2022-05-20	7.100	7.200	7.030	7.160	6.926	35,128,885
2022-05-19	6.770	7.120	6.730	7.120	6.887	40,201,230
2022-05-18	6.860	7.010	6.840	6.870	6.645	24,311,865
2022-05-17	6.740	6.860	6.660	6.850	6.626	22,417,265
2022-05-16	6.840	6.970	6.720	6.780	6.558	22,515,530
2022-05-13	6.800	6.850	6.680	6.770	6.549	18,236,158

← NewerPage 18 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.