East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.430	4.590	4.410	4.570	4.568	22,466,757
2026-07-22	4.500	4.540	4.370	4.430	4.428	25,715,757
2026-07-21	4.410	4.570	4.370	4.520	4.518	27,059,960
2026-07-20	4.650	4.690	4.370	4.430	4.428	28,151,763
2026-07-17	4.780	4.850	4.560	4.570	4.568	28,917,375
2026-07-16	4.780	4.850	4.770	4.820	4.818	12,914,600
2026-07-15	4.850	4.900	4.790	4.810	4.808	15,659,600
2026-07-14	4.800	4.950	4.770	4.870	4.868	20,696,398
2026-07-13	5.030	5.100	4.850	4.850	4.848	32,457,601
2026-07-10	5.090	5.220	5.020	5.080	5.078	33,615,600
2026-07-09	5.100	5.360	4.980	5.200	5.198	48,313,600
2026-07-08	5.380	5.380	5.140	5.170	5.168	39,386,756
2026-07-07	5.090	5.500	5.010	5.380	5.378	65,423,600
2026-07-06	5.110	5.200	5.040	5.070	5.068	27,878,400
2026-07-03	5.050	5.160	5.020	5.110	5.108	27,010,153
2026-07-02	5.020	5.160	4.980	5.000	4.998	35,139,240
2026-07-01	5.150	5.230	5.030	5.110	5.108	42,710,040
2026-06-30	5.210	5.280	5.060	5.120	5.118	40,937,311
2026-06-29	5.000	5.430	4.980	5.280	5.278	48,628,861
2026-06-26	5.280	5.560	5.150	5.160	5.158	52,469,475
2026-06-25	5.410	5.490	5.150	5.160	5.158	63,360,153
2026-06-24	5.800	6.040	5.500	5.540	5.538	65,134,242
2026-06-23	5.870	5.960	5.670	5.740	5.737	49,622,453
2026-06-22	5.940	6.090	5.770	5.920	5.917	60,846,301
2026-06-18	6.250	6.320	6.020	6.040	6.037	60,481,353
2026-06-17	6.320	6.380	6.200	6.300	6.297	77,724,844
2026-06-16	6.280	6.660	6.230	6.480	6.477	114,157,034
2026-06-15	6.230	6.540	6.110	6.340	6.337	105,739,888
2026-06-12	5.750	6.180	5.600	6.180	6.177	102,657,298
2026-06-11	6.050	6.130	5.790	5.810	5.807	90,613,665
2026-06-10	5.940	6.550	5.730	6.270	6.267	146,124,437
2026-06-09	5.900	6.240	5.660	6.000	5.997	138,458,640
2026-06-08	4.810	5.940	4.690	5.940	5.937	75,248,989
2026-06-05	4.980	5.030	4.820	4.950	4.948	26,812,002
2026-06-04	4.980	5.140	4.950	4.990	4.988	25,436,331
2026-06-03	5.150	5.180	5.010	5.050	5.048	25,282,034
2026-06-02	5.140	5.190	5.000	5.150	5.148	22,523,529
2026-06-01	5.100	5.200	4.980	5.120	5.118	24,406,905
2026-05-29	5.420	5.530	5.110	5.130	5.128	31,909,087
2026-05-28	5.300	5.570	5.250	5.420	5.418	35,806,337
2026-05-27	5.220	5.450	5.110	5.290	5.288	38,422,388
2026-05-26	5.420	5.420	5.130	5.210	5.208	33,029,903
2026-05-25	5.400	5.570	5.380	5.400	5.398	20,851,000
2026-05-22	5.410	5.470	5.340	5.370	5.368	27,240,806
2026-05-21	5.760	5.910	5.400	5.400	5.398	64,412,330
2026-05-20	6.090	6.200	5.880	5.930	5.927	27,975,705
2026-05-19	5.990	6.100	5.910	6.090	6.087	26,104,700
2026-05-18	5.880	6.050	5.800	5.960	5.957	24,066,456
2026-05-15	5.870	6.100	5.730	5.940	5.937	36,637,546
2026-05-14	6.180	6.190	5.850	5.860	5.857	37,179,200
2026-05-13	6.000	6.180	5.960	6.130	6.127	28,646,100
2026-05-12	6.100	6.110	5.980	6.000	5.997	23,285,925
2026-05-11	6.070	6.280	6.070	6.120	6.117	28,114,560
2026-05-08	6.070	6.100	5.960	6.060	6.057	20,369,600
2026-05-07	5.940	6.100	5.920	6.080	6.077	28,180,000
2026-05-06	5.890	5.960	5.880	5.910	5.907	24,933,200
2026-04-30	5.930	5.990	5.740	5.820	5.817	30,083,725
2026-04-29	5.880	6.010	5.800	5.930	5.927	21,510,829
2026-04-28	6.110	6.110	5.970	6.000	5.997	18,317,393
2026-04-27	6.050	6.130	5.810	6.130	6.127	23,100,102

← NewerPage 2 of 5 · 241 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.