Eastroc Beverage Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 201.79 | 201.79 | 197.07 | 199.22 | 108.82 | 1,909,204 |
| 2024-04-25 | 197.60 | 202.00 | 196.42 | 201.60 | 110.12 | 2,163,052 |
| 2024-04-24 | 195.10 | 197.89 | 192.18 | 197.88 | 108.09 | 1,928,458 |
| 2024-04-23 | 198.10 | 201.95 | 191.88 | 195.00 | 106.52 | 4,009,879 |
| 2024-04-22 | 191.47 | 196.69 | 191.47 | 195.60 | 106.85 | 2,542,570 |
| 2024-04-19 | 192.99 | 194.80 | 190.00 | 192.45 | 105.13 | 1,304,779 |
| 2024-04-18 | 188.73 | 193.57 | 188.73 | 193.35 | 105.62 | 2,687,916 |
| 2024-04-17 | 193.97 | 194.20 | 188.50 | 190.95 | 104.31 | 1,896,246 |
| 2024-04-16 | 193.02 | 196.42 | 191.52 | 192.52 | 105.16 | 2,035,827 |
| 2024-04-15 | 184.80 | 194.47 | 184.80 | 193.00 | 105.43 | 3,233,225 |
| 2024-04-12 | 186.80 | 188.89 | 184.78 | 184.78 | 100.94 | 1,352,302 |
| 2024-04-11 | 190.00 | 190.00 | 185.65 | 186.60 | 101.93 | 1,086,903 |
| 2024-04-10 | 188.00 | 189.75 | 186.45 | 188.64 | 103.04 | 1,390,391 |
| 2024-04-09 | 190.67 | 191.38 | 187.59 | 187.59 | 102.47 | 826,190 |
| 2024-04-08 | 189.43 | 191.80 | 188.26 | 190.24 | 103.92 | 1,653,394 |
| 2024-04-03 | 189.75 | 191.44 | 188.01 | 189.62 | 103.58 | 1,140,817 |
| 2024-04-02 | 187.00 | 190.07 | 185.52 | 189.45 | 103.49 | 1,774,484 |
| 2024-04-01 | 187.38 | 188.70 | 185.15 | 186.50 | 101.88 | 1,215,346 |
| 2024-03-29 | 187.67 | 189.89 | 185.50 | 186.73 | 102.00 | 1,025,221 |
| 2024-03-28 | 184.60 | 188.98 | 184.60 | 188.33 | 102.87 | 1,058,428 |
| 2024-03-27 | 186.05 | 188.28 | 184.66 | 185.23 | 101.18 | 633,329 |
| 2024-03-26 | 184.95 | 188.76 | 184.95 | 187.50 | 102.42 | 1,076,222 |
| 2024-03-25 | 183.40 | 188.62 | 183.27 | 185.28 | 101.21 | 1,509,262 |
| 2024-03-22 | 176.00 | 189.33 | 176.00 | 180.41 | 98.548 | 1,515,114 |
| 2024-03-21 | 188.00 | 190.30 | 187.61 | 188.80 | 103.13 | 582,333 |
| 2024-03-20 | 188.00 | 190.35 | 187.60 | 188.29 | 102.85 | 819,984 |
| 2024-03-19 | 186.35 | 190.72 | 186.00 | 189.36 | 103.44 | 1,306,656 |
| 2024-03-18 | 183.86 | 187.50 | 182.50 | 187.00 | 102.15 | 1,463,064 |
| 2024-03-15 | 182.40 | 184.55 | 181.50 | 183.86 | 100.43 | 627,627 |
| 2024-03-14 | 185.50 | 185.73 | 182.00 | 183.11 | 100.02 | 805,622 |
| 2024-03-13 | 184.81 | 186.28 | 183.66 | 185.50 | 101.33 | 836,960 |
| 2024-03-12 | 185.00 | 186.31 | 183.77 | 185.46 | 101.31 | 1,099,270 |
| 2024-03-11 | 180.63 | 186.50 | 180.63 | 185.00 | 101.06 | 1,246,829 |
| 2024-03-08 | 180.10 | 182.78 | 179.50 | 180.63 | 98.669 | 644,393 |
| 2024-03-07 | 182.44 | 183.00 | 180.69 | 182.10 | 99.472 | 753,293 |
| 2024-03-06 | 181.30 | 183.52 | 180.41 | 182.44 | 99.657 | 965,277 |
| 2024-03-05 | 179.05 | 182.82 | 178.50 | 181.30 | 99.035 | 1,367,490 |
| 2024-03-04 | 180.08 | 186.88 | 176.88 | 179.99 | 98.319 | 2,557,805 |
| 2024-03-01 | 178.98 | 180.87 | 178.00 | 179.75 | 98.188 | 1,146,140 |
| 2024-02-29 | 171.66 | 179.00 | 171.66 | 178.98 | 97.767 | 1,226,829 |
| 2024-02-28 | 176.76 | 177.76 | 172.93 | 173.10 | 94.555 | 1,152,187 |
| 2024-02-27 | 176.12 | 178.04 | 175.52 | 177.37 | 96.888 | 671,878 |
| 2024-02-26 | 179.79 | 180.10 | 177.20 | 177.41 | 96.910 | 776,029 |
| 2024-02-23 | 180.00 | 181.00 | 177.10 | 180.39 | 98.538 | 1,238,521 |
| 2024-02-22 | 179.91 | 180.99 | 178.56 | 180.79 | 98.756 | 708,392 |
| 2024-02-21 | 178.38 | 183.00 | 177.68 | 181.55 | 99.171 | 1,065,953 |
| 2024-02-20 | 177.69 | 181.50 | 175.43 | 180.35 | 98.516 | 1,049,471 |
| 2024-02-19 | 174.36 | 181.90 | 174.10 | 177.63 | 97.030 | 1,380,967 |
| 2024-02-08 | 176.99 | 177.20 | 170.40 | 173.99 | 95.042 | 1,794,017 |
| 2024-02-07 | 175.41 | 177.67 | 171.98 | 177.50 | 96.959 | 1,819,926 |
| 2024-02-06 | 170.82 | 177.30 | 169.81 | 174.00 | 95.047 | 2,053,104 |
| 2024-02-05 | 168.68 | 172.29 | 165.23 | 170.82 | 93.310 | 1,905,842 |
| 2024-02-02 | 167.60 | 173.50 | 164.50 | 168.18 | 91.868 | 2,212,714 |
| 2024-02-01 | 162.79 | 167.88 | 162.79 | 166.25 | 90.814 | 1,855,240 |
| 2024-01-31 | 164.00 | 165.50 | 161.85 | 162.67 | 88.858 | 1,513,561 |
| 2024-01-30 | 173.03 | 173.03 | 163.00 | 163.16 | 89.126 | 1,784,110 |
| 2024-01-29 | 163.01 | 174.96 | 163.00 | 172.13 | 94.026 | 3,286,537 |
| 2024-01-26 | 160.00 | 164.42 | 154.16 | 162.90 | 88.984 | 3,141,627 |
| 2024-01-25 | 162.12 | 167.00 | 161.00 | 165.36 | 90.327 | 1,087,110 |
| 2024-01-24 | 166.83 | 168.92 | 161.00 | 162.70 | 88.874 | 1,487,530 |
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.