East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.920	9.010	8.850	8.890	8.599	18,617,500
2022-02-09	8.800	8.960	8.780	8.930	8.638	21,199,187
2022-02-08	8.790	8.850	8.630	8.840	8.551	19,322,904
2022-02-07	8.630	8.900	8.560	8.770	8.483	26,743,000
2022-01-28	8.460	8.570	8.300	8.440	8.164	20,517,795
2022-01-27	8.880	8.920	8.370	8.400	8.125	30,216,475
2022-01-26	8.900	9.090	8.710	8.860	8.570	20,041,200
2022-01-25	9.380	9.470	8.860	8.900	8.609	32,949,300
2022-01-24	9.490	9.640	9.470	9.520	9.209	20,870,100
2022-01-21	9.350	9.490	9.300	9.370	9.064	15,507,070
2022-01-20	9.560	9.600	9.300	9.350	9.044	27,155,616
2022-01-19	9.600	9.800	9.490	9.660	9.344	33,917,242
2022-01-18	9.590	9.660	9.480	9.520	9.209	24,872,040
2022-01-17	9.380	9.660	9.360	9.590	9.276	28,729,326
2022-01-14	9.350	9.550	9.310	9.340	9.035	22,461,354
2022-01-13	9.640	9.720	9.500	9.500	9.189	22,097,728
2022-01-12	9.420	9.720	9.420	9.660	9.344	30,404,602
2022-01-11	9.550	9.590	9.300	9.310	9.006	22,200,321
2022-01-10	9.410	9.560	9.250	9.500	9.189	19,334,081
2022-01-07	9.890	9.920	9.460	9.470	9.160	38,915,802
2022-01-06	9.720	9.940	9.700	9.850	9.528	21,391,000
2022-01-05	10.040	10.090	9.700	9.840	9.518	34,622,150
2022-01-04	10.100	10.150	9.880	10.040	9.712	32,212,586
2021-12-31	10.090	10.210	10.000	10.050	9.721	28,601,700
2021-12-30	9.900	10.260	9.900	9.970	9.644	34,904,224
2021-12-29	9.880	10.050	9.770	9.930	9.605	35,281,355
2021-12-28	9.700	9.980	9.580	9.870	9.547	37,266,500
2021-12-27	9.900	10.090	9.730	9.780	9.460	40,504,800
2021-12-24	10.750	10.790	9.920	9.970	9.644	84,685,484
2021-12-23	10.720	10.970	10.710	10.750	10.398	56,534,661
2021-12-22	10.610	10.810	10.500	10.650	10.302	46,255,101
2021-12-21	10.670	10.730	10.330	10.680	10.331	58,090,652
2021-12-20	11.180	11.380	10.650	10.760	10.408	89,544,833
2021-12-17	11.190	12.180	11.140	11.430	11.056	148,271,631
2021-12-16	11.020	11.260	10.910	11.090	10.727	65,618,344
2021-12-15	10.630	11.290	10.510	11.150	10.785	104,697,196
2021-12-14	10.860	10.960	10.600	10.690	10.340	47,726,654
2021-12-13	10.700	10.880	10.560	10.880	10.524	53,890,085
2021-12-10	10.550	10.850	10.500	10.660	10.311	40,703,700
2021-12-09	10.770	10.870	10.530	10.630	10.282	40,551,750
2021-12-08	10.650	10.860	10.590	10.770	10.418	43,958,305
2021-12-07	11.140	11.330	10.500	10.640	10.292	73,413,915
2021-12-06	11.250	11.670	11.080	11.130	10.766	80,997,977
2021-12-03	10.850	11.150	10.760	11.080	10.718	60,636,136
2021-12-02	11.390	11.400	10.880	10.880	10.524	86,770,775
2021-12-01	11.330	11.570	11.240	11.450	11.076	64,587,480
2021-11-30	11.500	11.780	11.330	11.360	10.988	93,046,549
2021-11-29	11.140	11.620	11.080	11.470	11.095	79,958,251
2021-11-26	11.270	11.680	11.140	11.360	10.988	90,448,761
2021-11-25	11.540	11.740	11.300	11.350	10.979	93,748,032
2021-11-24	11.900	11.920	11.420	11.510	11.134	128,313,334
2021-11-23	11.780	12.780	11.770	12.060	11.666	159,135,614
2021-11-22	11.740	12.220	11.410	11.770	11.385	141,501,684
2021-11-19	11.620	11.800	11.360	11.590	11.211	121,977,293
2021-11-18	11.400	12.260	11.020	11.730	11.346	189,476,844
2021-11-17	11.600	11.750	11.230	11.410	11.037	135,849,795
2021-11-16	11.390	12.400	11.210	11.500	11.124	224,186,358
2021-11-15	11.000	11.690	10.800	11.360	10.988	255,441,842
2021-11-12	9.480	11.160	9.430	11.160	10.795	254,104,595
2021-11-11	9.470	9.620	9.230	9.300	8.996	56,796,360

← NewerPage 20 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.