Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	190.00	193.93	188.14	192.01	104.88	1,744,217
2023-10-27	182.03	190.68	182.03	190.02	103.80	1,590,113
2023-10-26	180.74	183.50	180.02	182.82	99.865	804,598
2023-10-25	181.30	183.88	179.38	181.28	99.024	1,355,281
2023-10-24	176.27	180.50	175.51	179.68	98.150	965,329
2023-10-23	174.77	177.79	174.03	176.20	96.249	948,732
2023-10-20	180.26	180.68	175.00	176.11	96.200	1,114,345
2023-10-19	183.67	184.55	180.81	180.81	98.767	471,390
2023-10-18	185.85	185.85	182.88	185.03	101.07	869,335
2023-10-17	184.85	186.89	182.57	185.85	101.52	960,426
2023-10-16	184.97	185.94	180.77	185.17	101.15	1,150,735
2023-10-13	188.74	188.74	184.00	184.97	101.04	750,704
2023-10-12	193.85	193.86	187.58	189.62	103.58	821,339
2023-10-11	184.99	191.79	183.43	191.79	104.76	1,774,935
2023-10-10	183.66	186.00	181.50	183.76	100.38	1,010,320
2023-10-09	182.86	184.74	178.31	183.82	100.41	1,472,401
2023-09-28	183.60	186.68	180.11	182.87	99.892	1,609,590
2023-09-27	178.92	182.31	177.50	179.65	98.133	1,102,768
2023-09-26	181.33	182.60	177.35	177.63	97.030	1,439,337
2023-09-25	181.99	182.44	181.00	181.33	99.051	650,312
2023-09-22	181.00	183.44	179.11	182.15	99.499	693,576
2023-09-21	182.41	182.41	180.49	180.56	98.630	499,112
2023-09-20	185.50	185.50	181.35	182.91	99.914	697,125
2023-09-19	185.72	185.72	183.17	184.45	100.76	787,734
2023-09-18	183.54	186.45	182.05	185.33	101.24	1,030,899
2023-09-15	186.68	186.76	182.90	184.17	100.60	988,540
2023-09-14	188.42	192.58	184.20	186.76	102.02	1,578,331
2023-09-13	187.00	191.60	187.00	189.37	103.44	1,807,363
2023-09-12	187.90	188.38	186.35	187.00	102.15	884,005
2023-09-11	185.88	190.30	184.27	187.90	102.64	1,153,458
2023-09-08	186.31	188.09	184.00	184.18	100.61	702,467
2023-09-07	190.37	191.22	186.65	186.83	102.06	1,068,755
2023-09-06	188.85	192.52	187.97	190.37	103.99	1,570,203
2023-09-05	191.50	193.42	188.33	188.71	103.08	1,407,294
2023-09-04	197.93	198.69	191.08	192.36	105.08	1,797,253
2023-09-01	194.27	200.54	186.88	197.00	107.61	1,627,165
2023-08-31	193.10	201.00	192.07	196.30	107.23	4,601,135
2023-08-30	186.37	193.49	184.59	193.10	105.48	1,548,967
2023-08-29	178.28	186.36	178.00	186.36	101.80	1,743,780
2023-08-28	186.90	187.66	178.06	179.11	97.838	1,095,964
2023-08-25	180.50	183.47	180.07	181.44	99.111	532,833
2023-08-24	180.95	183.50	179.18	182.32	99.592	808,255
2023-08-23	183.35	185.36	181.00	181.32	99.046	988,448
2023-08-22	183.43	185.00	182.22	183.99	100.50	1,481,292
2023-08-21	180.77	185.92	179.11	183.69	100.34	1,958,088
2023-08-18	184.77	184.77	180.15	182.55	99.717	1,485,725
2023-08-17	174.66	182.99	173.00	182.90	99.909	1,108,763
2023-08-16	176.18	177.25	174.50	175.04	95.615	597,344
2023-08-15	177.16	178.28	175.00	176.42	96.369	686,751
2023-08-14	178.64	181.19	175.00	177.30	96.850	997,758
2023-08-11	182.88	184.15	180.79	181.75	99.280	862,545
2023-08-10	180.47	182.88	179.15	182.50	99.690	949,583
2023-08-09	180.30	181.00	178.00	180.47	98.581	663,318
2023-08-08	184.77	184.77	178.50	179.75	98.188	1,181,411
2023-08-07	185.22	185.25	179.05	181.39	99.084	1,381,910
2023-08-04	183.98	185.58	180.14	182.16	99.504	1,042,839
2023-08-03	181.33	184.35	181.33	183.99	100.50	1,615,426
2023-08-02	183.50	183.50	180.90	182.20	99.526	780,103
2023-08-01	183.88	184.62	182.04	182.82	99.865	1,083,487
2023-07-31	184.06	184.82	182.18	183.55	100.26	1,817,521

← NewerPage 13 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.