East Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	9.610	9.650	9.410	9.480	9.170	44,332,503
2021-11-09	9.680	9.820	9.550	9.690	9.373	42,611,900
2021-11-08	9.700	9.780	9.330	9.560	9.247	51,998,263
2021-11-05	10.110	10.150	9.800	9.800	9.479	74,864,498
2021-11-04	10.300	10.510	10.210	10.320	9.982	91,013,771
2021-11-03	10.020	10.340	9.730	10.170	9.837	69,476,911
2021-11-02	10.530	10.660	9.900	9.910	9.586	88,089,390
2021-11-01	10.350	10.600	10.040	10.470	10.128	99,990,702
2021-10-29	10.270	10.420	10.020	10.350	10.012	77,248,157
2021-10-28	10.180	10.430	9.790	10.220	9.886	85,222,591
2021-10-27	10.040	10.660	9.970	10.310	9.973	106,205,567
2021-10-26	10.100	10.200	9.940	10.070	9.741	74,805,450
2021-10-25	9.570	10.300	9.570	10.140	9.808	93,297,570
2021-10-22	9.870	9.930	9.520	9.560	9.247	44,534,385
2021-10-21	9.600	10.080	9.410	9.860	9.538	64,774,947
2021-10-20	9.450	9.810	9.380	9.660	9.344	50,721,111
2021-10-19	9.570	10.070	9.560	9.610	9.296	77,132,052
2021-10-18	9.300	9.460	9.200	9.430	9.122	37,615,541
2021-10-15	9.260	9.400	9.120	9.230	8.928	34,747,078
2021-10-14	9.010	9.480	8.900	9.300	8.996	50,375,396

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.