Eastroc Beverage Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 234.10 | 236.80 | 232.50 | 235.40 | 130.04 | 1,617,273 |
| 2024-07-25 | 229.34 | 234.00 | 228.02 | 231.36 | 127.81 | 1,586,535 |
| 2024-07-24 | 233.88 | 236.99 | 230.22 | 231.70 | 128.00 | 1,977,807 |
| 2024-07-23 | 238.43 | 238.88 | 233.70 | 233.70 | 129.10 | 1,530,444 |
| 2024-07-22 | 240.49 | 242.38 | 235.00 | 238.43 | 131.72 | 2,195,053 |
| 2024-07-19 | 235.08 | 239.96 | 233.42 | 239.40 | 132.25 | 1,885,155 |
| 2024-07-18 | 234.35 | 236.37 | 232.52 | 235.05 | 129.85 | 1,431,639 |
| 2024-07-17 | 235.37 | 235.73 | 232.00 | 234.54 | 129.57 | 1,257,785 |
| 2024-07-16 | 235.24 | 236.48 | 233.50 | 236.31 | 130.54 | 1,320,126 |
| 2024-07-12 | 227.00 | 227.95 | 224.04 | 227.11 | 125.46 | 1,875,404 |
| 2024-07-11 | 222.22 | 227.77 | 220.00 | 225.99 | 124.84 | 4,477,868 |
| 2024-07-10 | 207.35 | 211.80 | 205.96 | 210.48 | 116.27 | 1,469,052 |
| 2024-07-09 | 202.12 | 210.18 | 201.38 | 208.74 | 115.31 | 1,956,439 |
| 2024-07-08 | 202.33 | 206.40 | 202.16 | 202.80 | 112.03 | 913,441 |
| 2024-07-05 | 203.94 | 207.66 | 201.20 | 204.47 | 112.95 | 1,006,687 |
| 2024-07-04 | 201.15 | 207.26 | 200.62 | 204.45 | 112.94 | 2,211,428 |
| 2024-07-03 | 213.20 | 214.18 | 201.11 | 201.22 | 111.16 | 2,971,221 |
| 2024-07-02 | 214.00 | 215.69 | 210.46 | 214.28 | 118.37 | 1,251,148 |
| 2024-07-01 | 216.00 | 216.05 | 208.45 | 214.80 | 118.66 | 1,568,179 |
| 2024-06-28 | 216.23 | 217.99 | 214.21 | 215.75 | 119.19 | 1,303,564 |
| 2024-06-27 | 217.70 | 219.12 | 215.55 | 216.23 | 119.45 | 1,096,213 |
| 2024-06-26 | 217.67 | 220.00 | 216.50 | 217.89 | 120.37 | 847,676 |
| 2024-06-25 | 219.00 | 220.45 | 217.00 | 218.15 | 120.51 | 988,719 |
| 2024-06-24 | 214.08 | 219.37 | 213.07 | 217.80 | 120.32 | 1,564,609 |
| 2024-06-21 | 219.60 | 219.60 | 215.00 | 216.64 | 119.68 | 1,111,132 |
| 2024-06-20 | 217.20 | 221.80 | 217.06 | 219.02 | 120.99 | 962,973 |
| 2024-06-19 | 216.83 | 220.00 | 216.32 | 219.57 | 121.30 | 1,149,228 |
| 2024-06-18 | 220.12 | 222.00 | 217.00 | 220.54 | 121.83 | 1,402,968 |
| 2024-06-17 | 220.41 | 225.45 | 217.60 | 220.12 | 121.60 | 2,328,649 |
| 2024-06-14 | 231.00 | 232.85 | 220.01 | 220.28 | 121.69 | 5,428,036 |
| 2024-06-13 | 226.87 | 233.00 | 226.16 | 230.95 | 127.58 | 2,706,946 |
| 2024-06-12 | 223.86 | 229.43 | 223.78 | 228.41 | 126.18 | 2,069,703 |
| 2024-06-11 | 223.95 | 227.38 | 221.49 | 223.50 | 123.47 | 1,277,942 |
| 2024-06-07 | 229.41 | 229.41 | 224.10 | 225.74 | 123.31 | 1,148,751 |
| 2024-06-06 | 227.20 | 231.88 | 226.00 | 228.67 | 124.91 | 1,703,424 |
| 2024-06-05 | 227.08 | 230.68 | 225.50 | 227.00 | 124.00 | 1,092,829 |
| 2024-06-04 | 229.00 | 232.00 | 226.64 | 228.77 | 124.96 | 2,241,336 |
| 2024-06-03 | 218.20 | 229.52 | 217.00 | 229.15 | 125.17 | 3,820,841 |
| 2024-05-31 | 217.81 | 219.86 | 213.97 | 213.97 | 116.88 | 1,138,794 |
| 2024-05-30 | 219.02 | 219.35 | 216.25 | 217.95 | 119.05 | 777,906 |
| 2024-05-29 | 218.60 | 221.50 | 218.10 | 219.02 | 119.64 | 1,158,121 |
| 2024-05-28 | 221.99 | 223.98 | 219.79 | 220.95 | 120.69 | 1,186,124 |
| 2024-05-27 | 221.39 | 223.30 | 220.30 | 222.98 | 121.80 | 891,603 |
| 2024-05-24 | 224.30 | 226.50 | 222.00 | 222.00 | 121.27 | 1,330,367 |
| 2024-05-23 | 226.14 | 228.35 | 224.30 | 225.01 | 122.91 | 1,188,591 |
| 2024-05-22 | 224.13 | 227.85 | 221.01 | 226.53 | 123.74 | 1,567,758 |
| 2024-05-21 | 219.99 | 227.47 | 219.00 | 224.21 | 122.47 | 2,088,082 |
| 2024-05-20 | 225.99 | 226.60 | 220.00 | 220.30 | 120.34 | 1,893,184 |
| 2024-05-17 | 224.46 | 227.98 | 222.45 | 225.33 | 123.09 | 1,658,761 |
| 2024-05-16 | 224.96 | 229.00 | 224.00 | 224.46 | 122.61 | 1,761,221 |
| 2024-05-15 | 224.73 | 226.70 | 223.20 | 224.39 | 122.57 | 994,698 |
| 2024-05-14 | 224.95 | 229.61 | 223.20 | 225.65 | 123.26 | 1,425,125 |
| 2024-05-13 | 227.00 | 228.06 | 222.03 | 224.74 | 122.76 | 2,579,697 |
| 2024-05-10 | 230.00 | 233.80 | 228.12 | 228.50 | 124.82 | 2,432,620 |
| 2024-05-09 | 226.08 | 232.67 | 225.03 | 229.68 | 125.46 | 2,425,155 |
| 2024-05-08 | 225.67 | 228.50 | 224.55 | 224.80 | 122.80 | 3,098,741 |
| 2024-05-07 | 220.33 | 231.11 | 220.31 | 224.52 | 122.64 | 3,200,904 |
| 2024-05-06 | 217.77 | 227.77 | 217.13 | 220.31 | 120.34 | 5,151,517 |
| 2024-04-30 | 205.28 | 212.99 | 203.45 | 212.88 | 116.29 | 2,834,419 |
| 2024-04-29 | 199.99 | 207.66 | 199.10 | 205.99 | 112.52 | 3,097,454 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 3.0000 CNY |
| 2026-05-18 | 2.5000 CNY |
| 2025-08-25 | 2.5000 CNY |
| 2025-04-18 | 2.5000 CNY |
| 2024-10-09 | 3.2500 CNY |
| 2024-06-11 | 2.5000 CNY |
| 2023-06-12 | 2.0000 CNY |
| 2022-04-06 | 1.5000 CNY |
| 2021-08-26 | 1.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.