East Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.300 | 3.350 | 3.280 | 3.320 | 3.301 | 7,864,353 |
| 2025-04-25 | 3.310 | 3.330 | 3.300 | 3.300 | 3.282 | 5,471,474 |
| 2025-04-24 | 3.370 | 3.370 | 3.290 | 3.300 | 3.282 | 8,239,101 |
| 2025-04-23 | 3.350 | 3.380 | 3.340 | 3.350 | 3.331 | 9,233,001 |
| 2025-04-22 | 3.330 | 3.430 | 3.310 | 3.350 | 3.331 | 13,925,701 |
| 2025-04-21 | 3.300 | 3.340 | 3.280 | 3.320 | 3.301 | 7,142,141 |
| 2025-04-18 | 3.320 | 3.330 | 3.280 | 3.310 | 3.291 | 7,865,804 |
| 2025-04-17 | 3.270 | 3.360 | 3.270 | 3.330 | 3.311 | 9,712,200 |
| 2025-04-16 | 3.330 | 3.390 | 3.280 | 3.320 | 3.301 | 14,500,100 |
| 2025-04-15 | 3.150 | 3.500 | 3.130 | 3.360 | 3.341 | 27,676,900 |
| 2025-04-14 | 3.130 | 3.170 | 3.130 | 3.150 | 3.132 | 11,879,904 |
| 2025-04-11 | 3.090 | 3.140 | 3.070 | 3.110 | 3.093 | 12,175,081 |
| 2025-04-10 | 3.100 | 3.180 | 3.090 | 3.120 | 3.103 | 20,076,100 |
| 2025-04-09 | 2.930 | 3.090 | 2.810 | 3.050 | 3.033 | 23,114,000 |
| 2025-04-08 | 2.960 | 3.080 | 2.910 | 3.000 | 2.983 | 25,449,664 |
| 2025-04-07 | 3.220 | 3.240 | 2.760 | 2.960 | 2.943 | 34,615,753 |
| 2025-04-03 | 3.370 | 3.420 | 3.360 | 3.420 | 3.401 | 8,089,000 |
| 2025-04-02 | 3.400 | 3.430 | 3.400 | 3.400 | 3.381 | 4,785,900 |
| 2025-04-01 | 3.400 | 3.440 | 3.400 | 3.410 | 3.391 | 6,845,297 |
| 2025-03-31 | 3.430 | 3.430 | 3.360 | 3.390 | 3.371 | 11,898,974 |
| 2025-03-28 | 3.480 | 3.500 | 3.450 | 3.460 | 3.441 | 6,710,000 |
| 2025-03-27 | 3.490 | 3.510 | 3.450 | 3.490 | 3.470 | 8,042,420 |
| 2025-03-26 | 3.480 | 3.520 | 3.480 | 3.500 | 3.480 | 9,546,292 |
| 2025-03-25 | 3.500 | 3.530 | 3.470 | 3.500 | 3.480 | 9,582,400 |
| 2025-03-24 | 3.590 | 3.600 | 3.440 | 3.510 | 3.490 | 21,759,600 |
| 2025-03-21 | 3.640 | 3.660 | 3.580 | 3.600 | 3.580 | 15,747,600 |
| 2025-03-20 | 3.650 | 3.700 | 3.650 | 3.660 | 3.640 | 12,476,100 |
| 2025-03-19 | 3.720 | 3.740 | 3.660 | 3.670 | 3.649 | 14,835,300 |
| 2025-03-18 | 3.690 | 3.740 | 3.680 | 3.720 | 3.699 | 17,153,600 |
| 2025-03-17 | 3.710 | 3.720 | 3.660 | 3.680 | 3.659 | 12,684,100 |
| 2025-03-14 | 3.620 | 3.700 | 3.610 | 3.680 | 3.659 | 16,452,403 |
| 2025-03-13 | 3.650 | 3.700 | 3.600 | 3.620 | 3.600 | 16,814,400 |
| 2025-03-12 | 3.600 | 3.740 | 3.580 | 3.670 | 3.649 | 28,226,000 |
| 2025-03-11 | 3.540 | 3.600 | 3.530 | 3.600 | 3.580 | 10,366,400 |
| 2025-03-10 | 3.580 | 3.590 | 3.550 | 3.570 | 3.550 | 8,231,100 |
| 2025-03-07 | 3.610 | 3.620 | 3.550 | 3.580 | 3.560 | 14,637,700 |
| 2025-03-06 | 3.590 | 3.650 | 3.580 | 3.630 | 3.610 | 15,244,704 |
| 2025-03-05 | 3.580 | 3.600 | 3.540 | 3.590 | 3.570 | 13,057,371 |
| 2025-03-04 | 3.560 | 3.600 | 3.540 | 3.590 | 3.570 | 12,121,100 |
| 2025-03-03 | 3.590 | 3.660 | 3.580 | 3.590 | 3.570 | 13,141,907 |
| 2025-02-28 | 3.710 | 3.720 | 3.600 | 3.610 | 3.590 | 17,435,500 |
| 2025-02-27 | 3.760 | 3.770 | 3.670 | 3.710 | 3.689 | 17,502,052 |
| 2025-02-26 | 3.770 | 3.810 | 3.740 | 3.750 | 3.729 | 19,160,300 |
| 2025-02-25 | 3.760 | 3.810 | 3.730 | 3.780 | 3.759 | 20,844,397 |
| 2025-02-24 | 3.730 | 3.860 | 3.690 | 3.820 | 3.799 | 34,086,200 |
| 2025-02-21 | 3.630 | 3.730 | 3.620 | 3.710 | 3.689 | 25,312,400 |
| 2025-02-20 | 3.650 | 3.650 | 3.590 | 3.610 | 3.590 | 13,200,926 |
| 2025-02-19 | 3.600 | 3.650 | 3.580 | 3.640 | 3.620 | 14,915,297 |
| 2025-02-18 | 3.720 | 3.790 | 3.620 | 3.620 | 3.600 | 26,228,420 |
| 2025-02-17 | 3.650 | 3.680 | 3.640 | 3.670 | 3.649 | 14,344,181 |
| 2025-02-14 | 3.670 | 3.700 | 3.640 | 3.660 | 3.640 | 14,343,400 |
| 2025-02-13 | 3.720 | 3.740 | 3.660 | 3.680 | 3.659 | 16,555,931 |
| 2025-02-12 | 3.600 | 3.730 | 3.590 | 3.730 | 3.709 | 23,560,468 |
| 2025-02-11 | 3.660 | 3.670 | 3.600 | 3.610 | 3.590 | 12,427,900 |
| 2025-02-10 | 3.660 | 3.680 | 3.630 | 3.660 | 3.640 | 14,892,000 |
| 2025-02-07 | 3.590 | 3.680 | 3.590 | 3.650 | 3.630 | 17,691,928 |
| 2025-02-06 | 3.560 | 3.600 | 3.540 | 3.600 | 3.580 | 10,524,100 |
| 2025-02-05 | 3.600 | 3.600 | 3.540 | 3.570 | 3.550 | 9,576,100 |
| 2025-01-27 | 3.550 | 3.600 | 3.540 | 3.570 | 3.550 | 9,996,208 |
| 2025-01-24 | 3.500 | 3.550 | 3.490 | 3.520 | 3.500 | 9,723,300 |
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.