East Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.160 | 7.440 | 7.030 | 7.280 | 7.277 | 49,063,900 |
| 2026-01-20 | 7.140 | 7.440 | 6.830 | 7.320 | 7.317 | 94,993,986 |
| 2026-01-19 | 7.600 | 7.680 | 7.100 | 7.200 | 7.197 | 83,934,300 |
| 2026-01-16 | 7.730 | 8.010 | 7.540 | 7.600 | 7.597 | 67,839,214 |
| 2026-01-15 | 7.510 | 8.130 | 7.450 | 7.540 | 7.537 | 95,779,464 |
| 2026-01-14 | 7.250 | 8.490 | 6.820 | 7.750 | 7.747 | 168,413,162 |
| 2026-01-13 | 7.270 | 7.270 | 7.270 | 7.270 | 7.267 | 0 |
| 2026-01-12 | 6.850 | 7.300 | 6.850 | 7.270 | 7.267 | 52,103,593 |
| 2026-01-09 | 6.450 | 6.830 | 6.420 | 6.830 | 6.827 | 43,057,752 |
| 2026-01-08 | 6.400 | 6.470 | 6.350 | 6.450 | 6.447 | 19,832,331 |
| 2026-01-07 | 6.490 | 6.490 | 6.380 | 6.420 | 6.417 | 22,153,686 |
| 2026-01-06 | 6.360 | 6.520 | 6.330 | 6.500 | 6.497 | 27,776,541 |
| 2026-01-05 | 6.570 | 6.610 | 6.350 | 6.350 | 6.347 | 37,568,794 |
| 2025-12-31 | 6.680 | 6.730 | 6.410 | 6.490 | 6.487 | 37,313,900 |
| 2025-12-30 | 6.470 | 6.680 | 6.400 | 6.670 | 6.667 | 39,087,566 |
| 2025-12-29 | 6.300 | 6.560 | 6.300 | 6.450 | 6.447 | 34,694,150 |
| 2025-12-26 | 6.210 | 6.260 | 6.180 | 6.250 | 6.247 | 16,339,068 |
| 2025-12-25 | 6.180 | 6.350 | 6.170 | 6.220 | 6.217 | 22,447,624 |
| 2025-12-24 | 6.000 | 6.170 | 5.960 | 6.160 | 6.157 | 26,740,809 |
| 2025-12-23 | 6.050 | 6.070 | 5.960 | 5.970 | 5.967 | 14,524,424 |
| 2025-12-22 | 6.080 | 6.140 | 6.020 | 6.070 | 6.067 | 12,323,424 |
| 2025-12-19 | 6.000 | 6.050 | 5.960 | 6.050 | 6.047 | 10,823,500 |
| 2025-12-18 | 5.940 | 6.070 | 5.930 | 5.990 | 5.987 | 12,354,600 |
| 2025-12-17 | 6.050 | 6.060 | 5.880 | 5.990 | 5.987 | 21,100,300 |
| 2025-12-16 | 6.180 | 6.230 | 6.010 | 6.040 | 6.037 | 21,229,056 |
| 2025-12-15 | 6.050 | 6.250 | 6.050 | 6.170 | 6.167 | 23,720,124 |
| 2025-12-12 | 6.040 | 6.170 | 6.010 | 6.110 | 6.107 | 23,961,467 |
| 2025-12-11 | 5.940 | 6.140 | 5.930 | 6.030 | 6.027 | 26,415,739 |
| 2025-12-10 | 6.030 | 6.100 | 5.810 | 5.950 | 5.947 | 32,144,619 |
| 2025-12-09 | 6.280 | 6.590 | 6.020 | 6.060 | 6.057 | 65,642,719 |
| 2025-12-08 | 5.910 | 6.030 | 5.910 | 5.980 | 5.977 | 14,758,700 |
| 2025-12-05 | 5.940 | 5.960 | 5.830 | 5.940 | 5.937 | 16,735,300 |
| 2025-12-04 | 5.900 | 6.030 | 5.900 | 5.940 | 5.937 | 13,989,700 |
| 2025-12-03 | 6.020 | 6.060 | 5.870 | 5.950 | 5.947 | 17,055,800 |
| 2025-12-02 | 6.090 | 6.180 | 5.920 | 5.950 | 5.947 | 30,347,300 |
| 2025-12-01 | 5.920 | 6.090 | 5.900 | 6.050 | 6.047 | 24,697,703 |
| 2025-11-28 | 5.680 | 5.880 | 5.680 | 5.860 | 5.857 | 20,405,900 |
| 2025-11-27 | 5.750 | 5.910 | 5.690 | 5.690 | 5.687 | 21,813,200 |
| 2025-11-26 | 5.690 | 5.900 | 5.610 | 5.780 | 5.777 | 28,865,115 |
| 2025-11-25 | 5.540 | 5.700 | 5.540 | 5.690 | 5.687 | 25,536,365 |
| 2025-11-24 | 5.400 | 5.550 | 5.300 | 5.540 | 5.538 | 29,656,722 |
| 2025-11-21 | 5.550 | 5.590 | 5.330 | 5.330 | 5.328 | 40,322,357 |
| 2025-11-20 | 5.830 | 5.880 | 5.540 | 5.620 | 5.618 | 64,247,504 |
| 2025-11-19 | 6.300 | 6.470 | 5.990 | 6.050 | 6.047 | 42,545,604 |
| 2025-11-18 | 6.440 | 6.590 | 6.310 | 6.340 | 6.337 | 33,531,274 |
| 2025-11-17 | 6.490 | 6.690 | 6.210 | 6.540 | 6.537 | 51,686,001 |
| 2025-11-14 | 6.100 | 6.740 | 6.080 | 6.440 | 6.437 | 63,607,802 |
| 2025-11-13 | 5.890 | 6.240 | 5.890 | 6.160 | 6.157 | 50,417,383 |
| 2025-11-12 | 5.820 | 5.940 | 5.740 | 5.880 | 5.877 | 39,467,500 |
| 2025-11-11 | 5.400 | 5.890 | 5.390 | 5.800 | 5.797 | 61,602,515 |
| 2025-11-10 | 5.340 | 5.390 | 5.320 | 5.380 | 5.378 | 13,467,300 |
| 2025-11-07 | 5.310 | 5.360 | 5.280 | 5.330 | 5.328 | 13,089,000 |
| 2025-11-06 | 5.400 | 5.420 | 5.310 | 5.330 | 5.328 | 27,232,800 |
| 2025-11-05 | 5.380 | 5.460 | 5.340 | 5.440 | 5.438 | 15,777,400 |
| 2025-11-04 | 5.400 | 5.440 | 5.380 | 5.430 | 5.428 | 15,153,400 |
| 2025-11-03 | 5.390 | 5.440 | 5.360 | 5.390 | 5.388 | 19,047,980 |
| 2025-10-31 | 5.280 | 5.390 | 5.280 | 5.380 | 5.378 | 16,487,200 |
| 2025-10-30 | 5.330 | 5.420 | 5.280 | 5.280 | 5.278 | 17,901,000 |
| 2025-10-29 | 5.370 | 5.410 | 5.280 | 5.360 | 5.358 | 21,352,600 |
| 2025-10-28 | 5.490 | 5.490 | 5.400 | 5.420 | 5.418 | 19,994,300 |
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.