East Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.710	4.110	3.620	3.980	3.958	81,501,332
2024-10-29	3.690	3.850	3.690	3.700	3.679	51,128,525
2024-10-28	3.600	3.800	3.520	3.710	3.689	52,946,559
2024-10-25	3.360	3.850	3.350	3.620	3.600	69,636,745
2024-10-24	3.410	3.420	3.330	3.340	3.321	28,338,700
2024-10-23	3.410	3.480	3.370	3.430	3.411	37,301,212
2024-10-22	3.380	3.430	3.350	3.410	3.391	33,393,063
2024-10-21	3.350	3.440	3.300	3.370	3.351	44,187,831
2024-10-18	3.160	3.390	3.140	3.340	3.321	47,623,540
2024-10-17	3.180	3.210	3.120	3.180	3.162	30,335,120
2024-10-16	3.220	3.280	3.130	3.140	3.122	39,972,646
2024-10-15	3.410	3.430	3.290	3.310	3.291	37,996,467
2024-10-14	3.410	3.460	3.240	3.440	3.421	42,196,443
2024-10-11	3.630	3.690	3.310	3.410	3.391	60,210,420
2024-10-10	3.710	3.870	3.700	3.700	3.679	57,752,681
2024-10-09	3.760	4.030	3.560	3.690	3.669	95,053,665
2024-10-08	3.930	3.960	3.500	3.960	3.938	129,566,510
2024-09-30	2.920	3.300	2.850	3.300	3.282	104,183,104
2024-09-27	2.570	2.840	2.560	2.780	2.764	71,112,822
2024-09-26	2.480	2.530	2.460	2.530	2.516	31,904,343
2024-09-25	2.470	2.530	2.450	2.490	2.476	32,073,743
2024-09-24	2.380	2.450	2.370	2.450	2.436	23,053,443
2024-09-23	2.380	2.410	2.360	2.370	2.357	12,312,823
2024-09-20	2.400	2.420	2.380	2.380	2.367	14,081,043
2024-09-19	2.380	2.410	2.350	2.390	2.377	14,640,750
2024-09-18	2.360	2.380	2.330	2.350	2.337	11,308,000
2024-09-13	2.420	2.430	2.360	2.370	2.357	13,401,200
2024-09-12	2.440	2.470	2.400	2.400	2.387	17,581,600
2024-09-11	2.460	2.550	2.430	2.430	2.416	22,991,500
2024-09-10	2.350	2.540	2.350	2.480	2.466	38,018,993
2024-09-09	2.340	2.380	2.320	2.360	2.347	13,376,700
2024-09-06	2.430	2.440	2.360	2.370	2.357	17,215,600
2024-09-05	2.410	2.460	2.400	2.430	2.416	15,129,360
2024-09-04	2.510	2.530	2.410	2.430	2.416	25,981,760
2024-09-03	2.490	2.530	2.460	2.530	2.516	28,592,960
2024-09-02	2.510	2.600	2.480	2.490	2.476	28,683,300
2024-08-30	2.420	2.600	2.410	2.540	2.526	40,665,293
2024-08-29	2.380	2.450	2.350	2.420	2.406	27,080,493
2024-08-28	2.290	2.480	2.240	2.410	2.397	37,948,320
2024-08-27	2.300	2.320	2.280	2.290	2.277	12,378,520
2024-08-26	2.350	2.360	2.290	2.300	2.287	15,788,680
2024-08-23	2.330	2.360	2.320	2.350	2.337	11,995,842
2024-08-22	2.410	2.410	2.330	2.330	2.317	14,695,800
2024-08-21	2.430	2.430	2.390	2.400	2.387	13,309,000
2024-08-20	2.390	2.450	2.340	2.430	2.416	22,247,733
2024-08-19	2.350	2.450	2.350	2.420	2.406	22,457,200
2024-08-16	2.400	2.420	2.350	2.350	2.337	19,666,100
2024-08-15	2.440	2.440	2.370	2.400	2.387	25,491,562
2024-08-14	2.480	2.480	2.440	2.440	2.426	15,786,800
2024-08-13	2.510	2.520	2.430	2.470	2.456	27,442,972
2024-08-12	2.630	2.640	2.430	2.510	2.496	27,946,750
2024-08-09	2.670	2.700	2.610	2.610	2.595	34,913,198
2024-08-08	2.650	2.720	2.620	2.680	2.665	39,420,800
2024-08-07	2.790	2.840	2.700	2.720	2.705	52,008,436
2024-08-06	2.660	2.720	2.620	2.660	2.645	28,806,888
2024-08-05	2.600	2.750	2.590	2.660	2.645	28,731,800
2024-08-02	2.680	2.690	2.640	2.640	2.625	20,903,741
2024-08-01	2.720	2.740	2.680	2.700	2.685	20,881,041
2024-07-31	2.710	2.740	2.660	2.720	2.705	27,000,091
2024-07-30	2.610	2.710	2.580	2.660	2.645	25,123,236

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.