Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	165.64	169.00	164.01	166.83	91.130	881,924
2024-01-22	170.70	173.80	165.12	166.47	90.934	1,137,025
2024-01-19	169.32	172.40	168.50	171.56	93.714	905,856
2024-01-18	168.22	170.66	164.07	170.00	92.862	1,356,887
2024-01-17	172.77	173.47	168.36	168.38	91.977	875,832
2024-01-16	174.51	175.07	171.55	173.60	94.829	766,972
2024-01-15	171.30	176.88	169.03	175.11	95.653	901,924
2024-01-12	172.07	173.10	171.01	171.90	93.900	669,164
2024-01-11	174.38	175.00	172.00	172.36	94.151	987,767
2024-01-10	171.35	177.36	171.34	174.71	95.435	1,154,153
2024-01-09	178.45	178.46	170.12	171.00	93.408	2,009,625
2024-01-08	180.00	182.37	176.18	177.54	96.981	812,590
2024-01-05	182.00	183.99	180.00	180.45	98.570	696,273
2024-01-04	184.09	185.22	181.75	182.46	99.668	546,287
2024-01-03	181.45	186.99	181.00	185.00	101.06	1,419,134
2024-01-02	181.60	184.20	180.32	182.36	99.614	1,186,928
2023-12-29	176.96	182.66	176.63	182.51	99.696	1,352,180
2023-12-28	177.95	178.47	174.80	176.96	96.664	1,365,724
2023-12-27	175.68	178.47	175.67	177.55	96.986	1,135,436
2023-12-26	174.87	176.95	174.34	175.63	95.937	766,077
2023-12-25	176.93	177.30	172.69	175.62	95.932	1,246,036
2023-12-22	176.16	176.95	173.00	176.40	96.358	1,417,999
2023-12-21	175.50	178.50	175.12	176.54	96.435	1,210,700
2023-12-20	181.63	182.98	173.25	176.00	96.140	2,123,315
2023-12-19	182.89	184.49	181.22	182.00	99.417	574,378
2023-12-18	181.69	183.50	181.12	182.94	99.930	990,828
2023-12-15	184.33	185.97	182.20	182.93	99.925	1,038,462
2023-12-14	186.27	188.00	184.11	184.33	100.69	806,222
2023-12-13	186.11	189.00	185.39	186.26	101.74	1,602,991
2023-12-12	186.98	188.60	185.58	186.11	101.66	1,229,440
2023-12-11	188.02	189.00	185.75	187.67	102.51	1,403,409
2023-12-08	189.93	192.85	187.92	189.18	103.34	2,542,297
2023-12-07	187.00	191.33	185.21	190.29	103.95	1,618,089
2023-12-06	188.00	189.27	185.66	188.04	102.72	1,189,974
2023-12-05	191.54	192.70	188.58	188.88	103.18	1,279,529
2023-12-04	194.21	195.00	190.46	191.80	104.77	1,596,165
2023-12-01	197.00	197.00	192.38	194.60	106.30	1,337,972
2023-11-30	195.13	199.55	194.30	197.16	107.70	1,580,421
2023-11-29	191.50	196.50	191.01	195.60	106.85	1,535,249
2023-11-28	194.54	196.70	191.26	191.89	104.82	1,398,974
2023-11-27	193.58	195.21	191.98	194.20	106.08	2,507,117
2023-11-24	198.00	198.00	193.50	194.40	106.19	1,505,113
2023-11-23	194.76	198.50	191.81	198.36	108.35	2,685,964
2023-11-22	186.00	199.00	186.00	192.50	105.15	4,414,294
2023-11-21	180.84	186.33	179.29	185.10	101.11	1,875,655
2023-11-20	180.46	181.66	177.50	180.81	98.767	895,309
2023-11-17	179.63	180.72	179.03	180.40	98.543	446,439
2023-11-16	181.70	182.46	180.20	180.21	98.439	411,150
2023-11-15	182.98	183.28	181.00	181.70	99.253	583,083
2023-11-14	180.98	182.49	180.39	182.11	99.477	595,758
2023-11-13	181.52	183.50	180.12	181.30	99.035	592,024
2023-11-10	181.25	183.36	179.52	181.99	99.412	1,012,022
2023-11-09	183.55	184.96	180.81	181.80	99.308	1,002,323
2023-11-08	182.11	186.49	182.11	183.74	100.37	1,486,354
2023-11-07	181.98	184.13	181.05	182.43	99.652	980,605
2023-11-06	183.58	185.05	180.37	182.20	99.526	1,110,468
2023-11-03	180.89	185.10	179.02	182.49	99.685	1,093,325
2023-11-02	184.33	185.37	180.22	181.26	99.013	1,431,429
2023-11-01	196.65	196.87	184.20	184.69	100.89	1,699,970
2023-10-31	192.30	193.46	190.45	192.06	104.91	1,153,663

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.