East Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.160	6.220	6.040	6.080	6.077	22,772,000
2026-04-23	6.400	6.410	6.140	6.200	6.197	25,658,000
2026-04-22	6.280	6.410	6.260	6.400	6.397	23,466,500
2026-04-21	6.410	6.420	6.240	6.280	6.277	19,481,100
2026-04-20	6.430	6.480	6.360	6.420	6.417	24,894,826
2026-04-17	6.240	6.490	6.220	6.430	6.427	35,987,971
2026-04-16	6.170	6.270	6.090	6.270	6.267	24,091,684
2026-04-15	6.240	6.360	6.130	6.160	6.157	30,610,400
2026-04-14	6.100	6.200	6.040	6.170	6.167	27,892,700
2026-04-13	6.180	6.210	6.020	6.060	6.057	34,511,850
2026-04-10	6.210	6.300	6.180	6.190	6.187	24,376,800
2026-04-09	6.330	6.330	6.110	6.180	6.177	29,363,900
2026-04-08	6.300	6.420	6.250	6.400	6.397	35,697,424
2026-04-07	6.220	6.290	6.100	6.130	6.127	20,498,700
2026-04-03	6.220	6.290	6.110	6.170	6.167	15,477,800
2026-04-02	6.430	6.490	6.200	6.220	6.217	26,605,516
2026-04-01	6.480	6.860	6.420	6.450	6.447	42,753,700
2026-03-31	6.150	6.410	6.150	6.230	6.227	31,179,045
2026-03-30	6.290	6.360	6.060	6.130	6.127	40,426,931
2026-03-27	6.330	6.480	6.290	6.390	6.387	25,627,339
2026-03-26	6.720	6.740	6.450	6.480	6.477	26,798,000
2026-03-25	6.710	6.860	6.710	6.750	6.747	22,453,856
2026-03-24	6.690	6.720	6.480	6.670	6.667	27,212,956
2026-03-23	6.890	6.890	6.410	6.480	6.477	47,240,282
2026-03-20	7.050	7.230	7.030	7.030	7.027	25,238,400
2026-03-19	7.200	7.200	7.020	7.050	7.047	27,376,800
2026-03-18	7.140	7.280	7.100	7.270	7.267	24,877,200
2026-03-17	7.260	7.320	7.090	7.120	7.117	24,774,916
2026-03-16	7.410	7.440	7.140	7.220	7.217	44,321,251
2026-03-13	7.630	7.700	7.450	7.490	7.487	37,937,808
2026-03-12	7.870	7.900	7.610	7.650	7.647	60,314,761
2026-03-11	7.940	8.040	7.840	7.950	7.946	49,698,900
2026-03-10	8.010	8.110	7.830	7.910	7.906	80,552,900
2026-03-09	7.480	8.240	7.370	8.090	8.086	116,276,285
2026-03-06	7.250	7.800	7.250	7.650	7.647	73,226,934
2026-03-05	7.200	7.380	7.200	7.270	7.267	45,562,073
2026-03-04	6.880	7.310	6.820	7.110	7.107	38,414,634
2026-03-03	7.310	7.340	6.890	6.890	6.887	42,223,824
2026-03-02	7.100	7.460	7.020	7.330	7.327	48,016,037
2026-02-27	7.270	7.370	7.240	7.300	7.297	33,203,808
2026-02-26	7.080	7.550	6.960	7.390	7.387	72,596,517
2026-02-25	6.850	6.990	6.770	6.980	6.977	31,472,918
2026-02-24	6.770	6.880	6.740	6.790	6.787	22,896,983
2026-02-13	6.700	6.810	6.670	6.740	6.737	19,403,400
2026-02-12	6.570	6.800	6.520	6.760	6.757	33,471,399
2026-02-11	6.620	6.730	6.570	6.570	6.567	18,464,500
2026-02-10	6.760	6.800	6.620	6.640	6.637	21,558,500
2026-02-09	6.680	6.800	6.640	6.780	6.777	22,197,700
2026-02-06	6.600	6.660	6.540	6.600	6.597	16,738,700
2026-02-05	6.700	6.750	6.620	6.670	6.667	16,054,900
2026-02-04	6.800	6.810	6.660	6.700	6.697	23,232,300
2026-02-03	6.710	6.940	6.710	6.820	6.817	32,676,426
2026-02-02	6.700	7.070	6.510	6.830	6.827	48,688,500
2026-01-30	6.660	6.750	6.600	6.690	6.687	27,541,000
2026-01-29	6.860	6.920	6.650	6.660	6.657	45,145,636
2026-01-28	7.100	7.190	6.780	6.870	6.867	81,869,843
2026-01-27	7.660	7.660	7.340	7.400	7.397	53,961,796
2026-01-26	7.320	7.750	7.240	7.650	7.647	87,052,169
2026-01-23	7.160	7.270	7.100	7.190	7.187	37,802,803
2026-01-22	7.210	7.350	7.150	7.160	7.157	34,609,700

← NewerPage 3 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.