East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.710	6.840	6.670	6.770	6.549	25,463,880
2022-05-11	6.580	6.950	6.580	6.760	6.539	44,942,273
2022-05-10	6.270	6.610	6.230	6.580	6.365	28,665,954
2022-05-09	6.300	6.510	6.270	6.400	6.191	18,336,301
2022-05-06	6.290	6.400	6.210	6.300	6.094	19,132,659
2022-05-05	6.500	6.600	6.420	6.460	6.249	30,461,100
2022-04-29	6.330	6.450	6.220	6.400	6.191	31,669,080
2022-04-28	6.320	6.330	6.060	6.120	5.920	29,029,486
2022-04-27	5.880	6.410	5.730	6.380	6.171	41,809,028
2022-04-26	6.000	6.250	5.890	5.940	5.746	31,384,331
2022-04-25	6.470	6.480	5.910	5.920	5.726	31,480,439
2022-04-22	6.720	6.750	6.520	6.590	6.374	16,125,057
2022-04-21	6.930	7.010	6.630	6.680	6.462	19,500,602
2022-04-20	7.100	7.200	6.940	7.000	6.771	18,928,378
2022-04-19	6.970	7.350	6.970	7.120	6.887	29,759,600
2022-04-18	6.810	6.990	6.710	6.980	6.752	16,360,664
2022-04-15	6.930	6.930	6.780	6.850	6.626	17,845,600
2022-04-14	7.000	7.090	6.920	6.980	6.752	17,823,898
2022-04-13	7.150	7.240	6.950	6.980	6.752	27,791,700
2022-04-12	6.950	7.080	6.820	7.070	6.839	17,716,791
2022-04-11	7.200	7.210	6.910	6.950	6.723	23,680,959
2022-04-08	7.390	7.420	7.160	7.250	7.013	19,332,979
2022-04-07	7.710	7.710	7.330	7.360	7.119	27,508,700
2022-04-06	7.740	7.750	7.640	7.680	7.429	15,958,500
2022-04-01	7.840	7.870	7.720	7.750	7.497	17,406,900
2022-03-31	7.910	7.920	7.770	7.800	7.545	18,273,400
2022-03-30	7.940	8.040	7.870	7.970	7.709	18,546,106
2022-03-29	8.000	8.030	7.760	7.830	7.574	18,636,741
2022-03-28	7.950	8.050	7.820	7.980	7.719	18,354,098
2022-03-25	8.210	8.250	8.030	8.030	7.767	22,633,018
2022-03-24	8.270	8.330	8.110	8.190	7.922	30,144,688
2022-03-23	8.370	8.620	8.370	8.420	8.145	45,089,802
2022-03-22	8.390	8.620	8.230	8.280	8.009	49,048,186
2022-03-21	8.200	8.470	8.170	8.280	8.009	25,786,446
2022-03-18	8.220	8.330	8.160	8.240	7.971	24,404,300
2022-03-17	8.200	8.340	8.130	8.150	7.883	30,150,500
2022-03-16	7.780	8.080	7.540	8.050	7.787	37,009,026
2022-03-15	8.150	8.150	7.610	7.610	7.361	34,181,256
2022-03-14	8.530	8.530	8.140	8.150	7.883	23,845,500
2022-03-11	8.480	8.620	8.270	8.600	8.319	24,319,231
2022-03-10	8.610	8.750	8.530	8.580	8.299	28,939,008
2022-03-09	8.600	8.690	7.920	8.390	8.116	31,381,269
2022-03-08	8.950	9.000	8.470	8.560	8.280	28,438,248
2022-03-07	9.100	9.100	8.840	8.900	8.609	22,511,726
2022-03-04	9.210	9.330	9.120	9.140	8.841	19,468,924
2022-03-03	9.480	9.520	9.260	9.270	8.967	23,802,926
2022-03-02	9.380	9.520	9.280	9.440	9.131	24,432,608
2022-03-01	9.450	9.560	9.370	9.450	9.141	21,661,580
2022-02-28	9.380	9.490	9.260	9.450	9.141	25,487,260
2022-02-25	9.600	9.670	9.380	9.430	9.122	34,575,147
2022-02-24	9.670	9.890	9.350	9.510	9.199	69,174,703
2022-02-23	9.480	9.740	9.480	9.700	9.383	45,357,404
2022-02-22	9.400	9.760	9.360	9.470	9.160	50,021,975
2022-02-21	9.380	9.850	9.310	9.590	9.276	64,530,087
2022-02-18	8.940	9.250	8.930	9.130	8.831	32,384,627
2022-02-17	8.810	9.220	8.800	9.060	8.764	40,886,827
2022-02-16	8.790	8.960	8.720	8.880	8.590	21,498,074
2022-02-15	8.640	8.720	8.590	8.700	8.415	13,971,898
2022-02-14	8.630	8.750	8.520	8.620	8.338	15,522,924
2022-02-11	8.800	8.890	8.650	8.660	8.377	20,688,929

← NewerPage 19 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.