East Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.090 | 4.090 | 4.050 | 4.060 | 4.058 | 9,662,200 |
| 2025-07-24 | 4.050 | 4.080 | 4.030 | 4.080 | 4.078 | 11,282,300 |
| 2025-07-23 | 4.150 | 4.150 | 4.040 | 4.040 | 4.038 | 19,691,400 |
| 2025-07-22 | 4.090 | 4.180 | 4.070 | 4.130 | 4.128 | 20,530,662 |
| 2025-07-21 | 4.070 | 4.100 | 4.060 | 4.090 | 4.088 | 11,381,900 |
| 2025-07-18 | 4.060 | 4.100 | 4.040 | 4.070 | 4.068 | 10,725,600 |
| 2025-07-17 | 4.060 | 4.110 | 4.050 | 4.050 | 4.048 | 10,848,300 |
| 2025-07-16 | 4.040 | 4.080 | 4.020 | 4.080 | 4.078 | 11,396,800 |
| 2025-07-15 | 4.100 | 4.100 | 3.970 | 4.040 | 4.038 | 20,064,354 |
| 2025-07-14 | 4.080 | 4.150 | 4.070 | 4.080 | 4.078 | 13,488,200 |
| 2025-07-11 | 4.080 | 4.130 | 4.080 | 4.080 | 4.057 | 16,051,900 |
| 2025-07-10 | 4.130 | 4.170 | 4.090 | 4.100 | 4.077 | 20,894,100 |
| 2025-07-09 | 4.030 | 4.230 | 4.020 | 4.120 | 4.097 | 33,656,700 |
| 2025-07-08 | 4.010 | 4.040 | 4.000 | 4.040 | 4.017 | 13,235,140 |
| 2025-07-07 | 3.930 | 4.030 | 3.920 | 4.010 | 3.988 | 15,624,800 |
| 2025-07-04 | 3.970 | 3.990 | 3.930 | 3.930 | 3.908 | 13,132,200 |
| 2025-07-03 | 4.010 | 4.030 | 3.950 | 3.970 | 3.948 | 17,129,400 |
| 2025-07-02 | 4.040 | 4.100 | 3.970 | 4.010 | 3.988 | 22,982,200 |
| 2025-07-01 | 3.970 | 4.080 | 3.930 | 4.060 | 4.037 | 28,011,200 |
| 2025-06-30 | 4.010 | 4.050 | 3.940 | 3.960 | 3.938 | 22,833,100 |
| 2025-06-27 | 3.810 | 4.040 | 3.790 | 3.960 | 3.938 | 31,367,100 |
| 2025-06-26 | 3.810 | 3.820 | 3.760 | 3.810 | 3.789 | 16,278,800 |
| 2025-06-25 | 3.760 | 3.830 | 3.760 | 3.810 | 3.789 | 15,829,500 |
| 2025-06-24 | 3.760 | 3.780 | 3.730 | 3.760 | 3.739 | 13,000,892 |
| 2025-06-23 | 3.650 | 3.740 | 3.640 | 3.740 | 3.719 | 12,539,374 |
| 2025-06-20 | 3.710 | 3.760 | 3.670 | 3.680 | 3.659 | 11,249,085 |
| 2025-06-19 | 3.790 | 3.850 | 3.700 | 3.720 | 3.699 | 18,032,792 |
| 2025-06-18 | 3.810 | 3.870 | 3.770 | 3.800 | 3.779 | 23,213,200 |
| 2025-06-17 | 3.720 | 3.820 | 3.710 | 3.820 | 3.799 | 16,420,466 |
| 2025-06-16 | 3.700 | 3.740 | 3.690 | 3.710 | 3.689 | 11,114,100 |
| 2025-06-13 | 3.770 | 3.810 | 3.720 | 3.720 | 3.699 | 17,220,161 |
| 2025-06-12 | 3.720 | 3.820 | 3.710 | 3.790 | 3.769 | 18,300,930 |
| 2025-06-11 | 3.660 | 3.770 | 3.650 | 3.730 | 3.709 | 15,496,130 |
| 2025-06-10 | 3.700 | 3.720 | 3.610 | 3.660 | 3.640 | 19,530,800 |
| 2025-06-09 | 3.760 | 3.770 | 3.670 | 3.700 | 3.679 | 18,330,700 |
| 2025-06-06 | 3.620 | 3.770 | 3.620 | 3.730 | 3.709 | 27,259,091 |
| 2025-06-05 | 3.540 | 3.720 | 3.530 | 3.640 | 3.620 | 30,368,200 |
| 2025-06-04 | 3.420 | 3.520 | 3.420 | 3.510 | 3.490 | 9,484,800 |
| 2025-06-03 | 3.410 | 3.440 | 3.400 | 3.430 | 3.411 | 4,983,700 |
| 2025-05-30 | 3.480 | 3.480 | 3.410 | 3.420 | 3.401 | 7,693,980 |
| 2025-05-29 | 3.430 | 3.480 | 3.430 | 3.470 | 3.451 | 7,597,680 |
| 2025-05-28 | 3.450 | 3.490 | 3.420 | 3.440 | 3.421 | 6,505,300 |
| 2025-05-27 | 3.460 | 3.480 | 3.420 | 3.460 | 3.441 | 5,976,800 |
| 2025-05-26 | 3.430 | 3.480 | 3.420 | 3.460 | 3.441 | 6,513,600 |
| 2025-05-23 | 3.490 | 3.500 | 3.410 | 3.430 | 3.411 | 10,527,800 |
| 2025-05-22 | 3.520 | 3.570 | 3.480 | 3.490 | 3.470 | 9,273,700 |
| 2025-05-21 | 3.550 | 3.560 | 3.510 | 3.520 | 3.500 | 7,664,200 |
| 2025-05-20 | 3.550 | 3.590 | 3.520 | 3.560 | 3.540 | 11,722,761 |
| 2025-05-19 | 3.480 | 3.580 | 3.460 | 3.540 | 3.520 | 14,842,341 |
| 2025-05-16 | 3.470 | 3.500 | 3.460 | 3.470 | 3.451 | 7,682,241 |
| 2025-05-15 | 3.540 | 3.540 | 3.470 | 3.470 | 3.451 | 9,064,241 |
| 2025-05-14 | 3.510 | 3.550 | 3.500 | 3.520 | 3.500 | 9,705,800 |
| 2025-05-13 | 3.560 | 3.570 | 3.510 | 3.520 | 3.500 | 9,787,780 |
| 2025-05-12 | 3.500 | 3.530 | 3.500 | 3.530 | 3.510 | 11,512,900 |
| 2025-05-09 | 3.470 | 3.580 | 3.470 | 3.510 | 3.490 | 20,729,395 |
| 2025-05-08 | 3.420 | 3.480 | 3.410 | 3.460 | 3.441 | 12,045,010 |
| 2025-05-07 | 3.480 | 3.490 | 3.410 | 3.440 | 3.421 | 12,975,815 |
| 2025-05-06 | 3.420 | 3.460 | 3.390 | 3.440 | 3.421 | 11,143,539 |
| 2025-04-30 | 3.420 | 3.440 | 3.370 | 3.380 | 3.361 | 9,487,700 |
| 2025-04-29 | 3.350 | 3.460 | 3.350 | 3.400 | 3.381 | 15,549,139 |
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.