Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	184.06	184.82	182.18	183.55	100.26	1,817,521
2023-07-28	181.00	182.50	180.00	182.07	99.455	997,606
2023-07-27	182.82	185.31	181.68	182.50	99.690	1,111,144
2023-07-26	183.47	184.77	181.35	183.87	100.44	833,987
2023-07-25	182.35	184.10	181.87	183.40	100.18	865,165
2023-07-24	181.30	182.06	179.35	181.59	99.193	448,360
2023-07-21	180.16	183.95	179.50	181.55	99.171	1,205,747
2023-07-20	184.18	184.80	180.57	180.70	98.707	749,347
2023-07-19	178.84	182.40	177.91	181.80	99.308	842,265
2023-07-18	180.00	180.03	178.51	179.22	97.898	567,380
2023-07-17	179.84	180.39	178.11	179.99	98.319	689,182
2023-07-14	181.92	181.92	177.00	178.73	97.631	968,905
2023-07-13	180.76	182.99	178.03	181.05	98.898	651,097
2023-07-12	180.78	182.43	178.03	180.00	98.325	693,224
2023-07-11	182.05	182.70	180.01	181.16	98.958	863,738
2023-07-10	181.12	184.62	180.19	181.48	99.133	864,120
2023-07-07	181.50	183.47	180.61	181.60	99.199	901,993
2023-07-06	181.79	182.30	179.26	181.50	99.144	1,104,751
2023-07-05	178.00	183.50	178.00	182.99	99.958	1,583,951
2023-07-04	177.18	179.05	174.30	178.80	97.669	1,224,173
2023-07-03	171.93	178.00	168.38	177.19	96.790	1,660,576
2023-06-30	172.00	174.80	169.10	172.90	94.446	839,646
2023-06-29	172.00	173.95	171.01	172.00	93.955	641,155
2023-06-28	172.90	177.53	171.68	172.98	94.490	1,078,113
2023-06-27	172.05	174.12	169.00	173.50	94.774	880,658
2023-06-26	172.00	172.39	169.00	170.86	93.332	1,008,133
2023-06-21	174.44	175.69	171.60	172.00	93.955	982,038
2023-06-20	174.81	177.69	172.29	175.48	95.855	3,458,230
2023-06-19	178.82	179.30	175.00	175.39	95.806	1,169,902
2023-06-16	179.50	179.50	177.64	178.82	97.680	1,070,665
2023-06-15	177.48	179.72	175.54	178.88	97.713	1,227,318
2023-06-14	173.14	179.49	171.63	177.50	96.959	1,529,473
2023-06-13	166.77	172.97	164.72	171.63	93.752	1,616,104
2023-06-12	158.96	168.80	158.20	167.00	91.223	1,410,216
2023-06-09	162.57	163.45	159.73	161.64	87.203	1,077,090
2023-06-08	162.57	164.88	161.78	161.94	87.365	537,873
2023-06-07	166.21	166.34	162.10	162.57	87.705	677,184
2023-06-06	163.35	168.99	161.50	164.30	88.638	1,363,748
2023-06-05	163.58	164.94	161.02	164.16	88.562	921,479
2023-06-02	163.47	167.66	162.27	164.15	88.557	1,233,000
2023-06-01	158.56	167.98	157.79	163.40	88.152	1,969,748
2023-05-31	159.15	160.88	157.06	158.59	85.557	1,823,903
2023-05-30	161.04	162.00	150.57	160.17	86.410	4,789,602
2023-05-29	173.55	173.88	166.35	167.30	90.256	2,700,069
2023-05-26	173.54	174.25	170.41	172.99	93.326	673,716
2023-05-25	173.92	174.34	171.00	173.14	93.407	717,680
2023-05-24	176.98	177.50	174.48	174.79	94.297	673,841
2023-05-23	182.18	183.95	177.30	177.50	95.759	1,378,363
2023-05-22	183.72	185.00	178.12	182.18	98.284	1,045,651
2023-05-19	177.96	186.00	177.96	182.30	98.349	1,440,724
2023-05-18	176.50	184.00	176.03	178.85	96.488	1,580,184
2023-05-17	175.30	179.85	175.00	177.00	95.489	960,308
2023-05-16	175.06	182.61	173.00	175.99	94.945	1,398,009
2023-05-15	171.52	174.80	169.90	174.37	94.071	1,042,177
2023-05-12	172.36	174.87	172.00	173.00	93.332	804,025
2023-05-11	171.35	174.43	170.41	172.89	93.272	821,145
2023-05-10	170.66	173.79	170.60	171.76	92.663	900,168
2023-05-09	172.24	177.50	170.50	171.18	92.350	1,858,652
2023-05-08	174.34	175.77	170.26	171.73	92.646	1,459,066
2023-05-05	171.00	175.49	168.60	174.36	94.065	2,204,147

← NewerPage 14 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.