East Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.600 | 3.630 | 3.510 | 3.510 | 3.490 | 13,021,108 |
| 2025-01-22 | 3.450 | 3.690 | 3.420 | 3.550 | 3.530 | 23,560,147 |
| 2025-01-21 | 3.480 | 3.500 | 3.440 | 3.470 | 3.451 | 7,487,725 |
| 2025-01-20 | 3.440 | 3.480 | 3.440 | 3.460 | 3.441 | 7,396,500 |
| 2025-01-17 | 3.440 | 3.450 | 3.410 | 3.430 | 3.411 | 6,805,400 |
| 2025-01-16 | 3.480 | 3.490 | 3.440 | 3.450 | 3.431 | 9,074,390 |
| 2025-01-15 | 3.500 | 3.520 | 3.430 | 3.450 | 3.431 | 11,276,790 |
| 2025-01-14 | 3.430 | 3.530 | 3.390 | 3.510 | 3.490 | 15,886,025 |
| 2025-01-13 | 3.250 | 3.480 | 3.210 | 3.420 | 3.401 | 16,288,501 |
| 2025-01-10 | 3.350 | 3.380 | 3.290 | 3.290 | 3.272 | 10,753,300 |
| 2025-01-09 | 3.380 | 3.430 | 3.360 | 3.360 | 3.341 | 10,354,800 |
| 2025-01-08 | 3.400 | 3.420 | 3.320 | 3.410 | 3.391 | 12,042,600 |
| 2025-01-07 | 3.350 | 3.430 | 3.330 | 3.430 | 3.411 | 10,689,100 |
| 2025-01-06 | 3.460 | 3.460 | 3.300 | 3.340 | 3.321 | 12,935,200 |
| 2025-01-03 | 3.600 | 3.610 | 3.430 | 3.440 | 3.421 | 20,253,618 |
| 2025-01-02 | 3.650 | 3.720 | 3.570 | 3.600 | 3.580 | 22,121,400 |
| 2024-12-31 | 3.640 | 3.670 | 3.560 | 3.580 | 3.560 | 14,598,574 |
| 2024-12-30 | 3.660 | 3.690 | 3.610 | 3.640 | 3.620 | 13,751,200 |
| 2024-12-27 | 3.560 | 3.750 | 3.560 | 3.700 | 3.679 | 20,160,509 |
| 2024-12-26 | 3.510 | 3.590 | 3.510 | 3.560 | 3.540 | 14,203,683 |
| 2024-12-25 | 3.700 | 3.720 | 3.510 | 3.550 | 3.530 | 21,345,524 |
| 2024-12-24 | 3.680 | 3.730 | 3.620 | 3.710 | 3.689 | 13,929,520 |
| 2024-12-23 | 3.870 | 3.940 | 3.670 | 3.680 | 3.659 | 26,073,585 |
| 2024-12-20 | 3.840 | 3.890 | 3.830 | 3.870 | 3.848 | 12,803,700 |
| 2024-12-19 | 3.780 | 3.860 | 3.750 | 3.860 | 3.838 | 12,896,900 |
| 2024-12-18 | 3.830 | 3.870 | 3.790 | 3.810 | 3.789 | 13,247,926 |
| 2024-12-17 | 3.920 | 3.930 | 3.810 | 3.830 | 3.809 | 16,770,316 |
| 2024-12-16 | 3.930 | 3.960 | 3.880 | 3.900 | 3.878 | 14,363,700 |
| 2024-12-13 | 4.010 | 4.030 | 3.900 | 3.910 | 3.888 | 23,774,100 |
| 2024-12-12 | 4.020 | 4.080 | 3.980 | 4.040 | 4.017 | 21,209,266 |
| 2024-12-11 | 3.930 | 4.050 | 3.920 | 4.000 | 3.978 | 22,959,300 |
| 2024-12-10 | 4.200 | 4.250 | 3.940 | 3.960 | 3.938 | 39,558,234 |
| 2024-12-09 | 3.870 | 4.150 | 3.840 | 4.030 | 4.007 | 46,503,824 |
| 2024-12-06 | 3.770 | 3.850 | 3.750 | 3.850 | 3.828 | 24,836,436 |
| 2024-12-05 | 3.680 | 3.780 | 3.660 | 3.760 | 3.739 | 15,802,800 |
| 2024-12-04 | 3.770 | 3.770 | 3.660 | 3.690 | 3.669 | 16,769,700 |
| 2024-12-03 | 3.780 | 3.790 | 3.730 | 3.770 | 3.749 | 17,427,964 |
| 2024-12-02 | 3.710 | 3.800 | 3.680 | 3.780 | 3.759 | 22,228,744 |
| 2024-11-29 | 3.680 | 3.740 | 3.610 | 3.720 | 3.699 | 19,779,920 |
| 2024-11-28 | 3.600 | 3.760 | 3.590 | 3.680 | 3.659 | 25,044,850 |
| 2024-11-27 | 3.560 | 3.620 | 3.440 | 3.610 | 3.590 | 18,348,750 |
| 2024-11-26 | 3.600 | 3.640 | 3.570 | 3.570 | 3.550 | 12,489,600 |
| 2024-11-25 | 3.570 | 3.630 | 3.530 | 3.600 | 3.580 | 16,446,124 |
| 2024-11-22 | 3.690 | 3.730 | 3.580 | 3.580 | 3.560 | 21,901,200 |
| 2024-11-21 | 3.730 | 3.750 | 3.680 | 3.700 | 3.679 | 17,120,300 |
| 2024-11-20 | 3.660 | 3.770 | 3.660 | 3.730 | 3.709 | 21,272,900 |
| 2024-11-19 | 3.580 | 3.700 | 3.530 | 3.690 | 3.669 | 21,608,500 |
| 2024-11-18 | 3.710 | 3.740 | 3.510 | 3.570 | 3.550 | 28,281,990 |
| 2024-11-15 | 3.800 | 3.860 | 3.670 | 3.680 | 3.659 | 33,186,100 |
| 2024-11-14 | 3.980 | 4.010 | 3.850 | 3.850 | 3.828 | 24,393,670 |
| 2024-11-13 | 3.980 | 4.060 | 3.880 | 3.970 | 3.948 | 34,256,555 |
| 2024-11-12 | 4.140 | 4.190 | 3.980 | 4.040 | 4.017 | 44,233,800 |
| 2024-11-11 | 3.990 | 4.140 | 3.960 | 4.140 | 4.117 | 44,295,771 |
| 2024-11-08 | 4.070 | 4.180 | 3.980 | 4.020 | 3.997 | 52,130,159 |
| 2024-11-07 | 3.900 | 4.040 | 3.900 | 4.040 | 4.017 | 50,332,010 |
| 2024-11-06 | 3.920 | 4.050 | 3.860 | 3.880 | 3.858 | 48,252,039 |
| 2024-11-05 | 3.760 | 3.950 | 3.750 | 3.900 | 3.878 | 43,455,999 |
| 2024-11-04 | 3.660 | 3.820 | 3.660 | 3.780 | 3.759 | 34,306,300 |
| 2024-11-01 | 3.840 | 4.020 | 3.620 | 3.660 | 3.640 | 69,279,675 |
| 2024-10-31 | 4.080 | 4.340 | 3.880 | 3.880 | 3.858 | 101,323,004 |
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.