East Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.500 | 5.530 | 5.410 | 5.440 | 5.438 | 18,375,037 |
| 2025-10-24 | 5.350 | 5.490 | 5.330 | 5.440 | 5.438 | 22,388,400 |
| 2025-10-23 | 5.290 | 5.340 | 5.230 | 5.330 | 5.328 | 14,616,300 |
| 2025-10-22 | 5.270 | 5.340 | 5.240 | 5.300 | 5.298 | 14,364,800 |
| 2025-10-21 | 5.280 | 5.290 | 5.240 | 5.270 | 5.268 | 11,421,300 |
| 2025-10-20 | 5.220 | 5.290 | 5.180 | 5.260 | 5.258 | 14,561,620 |
| 2025-10-17 | 5.250 | 5.340 | 5.160 | 5.170 | 5.168 | 20,342,300 |
| 2025-10-16 | 5.200 | 5.410 | 5.200 | 5.300 | 5.298 | 34,663,600 |
| 2025-10-15 | 5.040 | 5.130 | 5.040 | 5.130 | 5.128 | 9,261,021 |
| 2025-10-14 | 5.180 | 5.210 | 5.060 | 5.070 | 5.068 | 12,430,296 |
| 2025-10-13 | 4.990 | 5.150 | 4.990 | 5.120 | 5.118 | 16,839,096 |
| 2025-10-10 | 5.270 | 5.320 | 5.210 | 5.230 | 5.228 | 14,404,496 |
| 2025-10-09 | 5.250 | 5.340 | 5.180 | 5.240 | 5.238 | 20,681,953 |
| 2025-09-30 | 5.100 | 5.200 | 5.100 | 5.190 | 5.188 | 21,471,021 |
| 2025-09-29 | 5.030 | 5.070 | 4.930 | 5.050 | 5.048 | 17,916,464 |
| 2025-09-26 | 5.090 | 5.150 | 5.020 | 5.030 | 5.028 | 17,404,415 |
| 2025-09-25 | 5.150 | 5.180 | 5.080 | 5.100 | 5.098 | 17,274,900 |
| 2025-09-24 | 5.110 | 5.170 | 5.080 | 5.150 | 5.148 | 14,481,153 |
| 2025-09-23 | 5.280 | 5.280 | 5.050 | 5.150 | 5.148 | 26,191,514 |
| 2025-09-22 | 5.150 | 5.260 | 5.110 | 5.250 | 5.248 | 20,103,800 |
| 2025-09-19 | 5.200 | 5.220 | 5.080 | 5.120 | 5.118 | 19,618,953 |
| 2025-09-18 | 5.300 | 5.330 | 5.150 | 5.190 | 5.188 | 29,171,638 |
| 2025-09-17 | 5.480 | 5.500 | 5.250 | 5.290 | 5.288 | 35,128,800 |
| 2025-09-16 | 5.490 | 5.540 | 5.410 | 5.470 | 5.468 | 19,869,315 |
| 2025-09-15 | 5.390 | 5.570 | 5.380 | 5.480 | 5.478 | 26,787,461 |
| 2025-09-12 | 5.280 | 5.510 | 5.280 | 5.410 | 5.408 | 33,103,296 |
| 2025-09-11 | 5.350 | 5.350 | 5.220 | 5.310 | 5.308 | 28,476,692 |
| 2025-09-10 | 5.180 | 5.370 | 5.160 | 5.320 | 5.318 | 41,966,800 |
| 2025-09-09 | 5.150 | 5.180 | 5.050 | 5.070 | 5.068 | 25,452,220 |
| 2025-09-08 | 5.080 | 5.280 | 5.050 | 5.170 | 5.168 | 32,308,657 |
| 2025-09-05 | 4.920 | 5.040 | 4.910 | 5.040 | 5.038 | 25,160,800 |
| 2025-09-04 | 5.040 | 5.090 | 4.820 | 4.890 | 4.888 | 32,942,400 |
| 2025-09-03 | 5.040 | 5.090 | 4.960 | 5.000 | 4.998 | 19,708,285 |
| 2025-09-02 | 5.010 | 5.130 | 4.960 | 5.010 | 5.008 | 28,287,905 |
| 2025-09-01 | 5.090 | 5.170 | 4.990 | 5.050 | 5.048 | 33,514,000 |
| 2025-08-29 | 5.300 | 5.300 | 5.050 | 5.110 | 5.108 | 48,655,611 |
| 2025-08-28 | 5.220 | 5.450 | 5.060 | 5.330 | 5.328 | 61,735,273 |
| 2025-08-27 | 5.010 | 5.500 | 5.010 | 5.180 | 5.178 | 60,972,879 |
| 2025-08-26 | 5.010 | 5.090 | 4.950 | 5.020 | 5.018 | 27,749,948 |
| 2025-08-25 | 4.850 | 5.090 | 4.810 | 4.990 | 4.988 | 39,155,657 |
| 2025-08-22 | 4.740 | 4.850 | 4.740 | 4.790 | 4.788 | 17,646,836 |
| 2025-08-21 | 4.840 | 4.850 | 4.740 | 4.750 | 4.748 | 25,657,700 |
| 2025-08-20 | 4.790 | 4.870 | 4.700 | 4.840 | 4.838 | 28,234,660 |
| 2025-08-19 | 4.710 | 4.910 | 4.710 | 4.770 | 4.768 | 42,686,692 |
| 2025-08-18 | 4.410 | 4.960 | 4.410 | 4.690 | 4.688 | 59,415,105 |
| 2025-08-15 | 4.250 | 4.400 | 4.250 | 4.400 | 4.398 | 27,067,685 |
| 2025-08-14 | 4.360 | 4.400 | 4.230 | 4.250 | 4.248 | 25,972,900 |
| 2025-08-13 | 4.260 | 4.350 | 4.250 | 4.340 | 4.338 | 22,368,900 |
| 2025-08-12 | 4.250 | 4.300 | 4.220 | 4.250 | 4.248 | 15,316,600 |
| 2025-08-11 | 4.200 | 4.310 | 4.190 | 4.270 | 4.268 | 15,823,498 |
| 2025-08-08 | 4.170 | 4.260 | 4.170 | 4.190 | 4.188 | 16,972,700 |
| 2025-08-07 | 4.160 | 4.330 | 4.150 | 4.190 | 4.188 | 30,014,400 |
| 2025-08-06 | 4.110 | 4.180 | 4.080 | 4.170 | 4.168 | 21,584,000 |
| 2025-08-05 | 4.030 | 4.130 | 4.020 | 4.100 | 4.098 | 15,433,600 |
| 2025-08-04 | 3.960 | 4.040 | 3.950 | 4.040 | 4.038 | 10,157,600 |
| 2025-08-01 | 3.950 | 3.980 | 3.910 | 3.970 | 3.968 | 8,756,600 |
| 2025-07-31 | 3.960 | 4.000 | 3.940 | 3.950 | 3.948 | 10,583,600 |
| 2025-07-30 | 3.990 | 4.000 | 3.950 | 3.960 | 3.958 | 11,678,800 |
| 2025-07-29 | 4.020 | 4.020 | 3.960 | 4.000 | 3.998 | 13,656,500 |
| 2025-07-28 | 4.000 | 4.030 | 3.980 | 4.010 | 4.008 | 17,567,400 |
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.