Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	178.47	178.75	170.00	171.01	92.258	2,306,752
2023-04-28	177.16	184.00	175.67	178.47	96.283	1,481,825
2023-04-27	182.50	182.50	178.50	180.76	97.518	1,477,857
2023-04-26	178.38	184.47	177.82	182.50	98.457	1,555,678
2023-04-25	185.61	186.50	176.80	178.31	96.196	3,214,057
2023-04-24	184.99	192.60	183.00	188.01	101.43	4,258,120
2023-04-21	178.88	179.42	175.35	175.35	94.599	1,124,378
2023-04-20	188.47	189.00	177.00	177.97	96.013	1,589,904
2023-04-19	185.16	188.50	183.00	187.85	101.34	1,108,479
2023-04-18	183.09	186.50	181.00	184.57	99.573	1,219,343
2023-04-17	179.92	186.65	179.38	183.34	98.910	1,651,567
2023-04-14	181.99	186.30	179.02	179.91	97.059	1,941,234
2023-04-13	188.58	189.18	181.00	181.80	98.079	2,470,298
2023-04-12	195.10	197.66	186.00	190.95	103.02	2,851,608
2023-04-11	184.60	187.50	182.00	185.42	100.03	1,090,813
2023-04-10	183.82	186.55	177.56	185.90	100.29	1,210,362
2023-04-07	186.58	187.69	184.00	184.60	99.590	737,769
2023-04-06	195.74	195.74	186.08	186.48	100.60	1,517,420
2023-04-04	193.51	196.30	192.32	196.25	105.87	944,594
2023-04-03	192.71	196.29	190.78	193.08	104.16	1,186,241
2023-03-31	198.45	199.36	192.06	192.41	103.80	973,439
2023-03-30	194.54	198.39	192.31	198.10	106.87	1,076,583
2023-03-29	192.00	194.20	190.75	194.04	104.68	515,345
2023-03-28	189.60	192.50	188.00	192.00	103.58	747,372
2023-03-27	194.70	194.70	188.68	190.55	102.80	1,175,563
2023-03-24	193.50	196.50	191.00	194.72	105.05	783,228
2023-03-23	189.60	196.20	189.60	193.15	104.20	834,804
2023-03-22	193.74	195.00	190.30	190.55	102.80	666,394
2023-03-21	188.52	196.80	188.10	192.54	103.87	1,070,175
2023-03-20	189.89	190.96	183.83	190.38	102.71	1,405,491
2023-03-17	196.88	197.58	189.02	190.84	102.96	1,083,937
2023-03-16	194.99	198.79	194.36	196.06	105.77	807,372
2023-03-15	200.68	200.68	196.00	196.00	105.74	549,841
2023-03-14	204.20	204.20	190.19	200.00	107.90	1,622,605
2023-03-13	196.48	204.50	196.29	203.42	109.74	795,501
2023-03-10	197.09	201.00	196.51	197.54	106.57	851,065
2023-03-09	201.24	202.19	196.12	199.20	107.47	1,051,538
2023-03-08	200.92	202.47	196.54	199.89	107.84	853,941
2023-03-07	202.20	205.37	201.42	201.42	108.66	995,910
2023-03-06	203.06	204.67	200.16	202.98	109.51	835,385
2023-03-03	203.78	205.79	201.50	203.79	109.94	500,175
2023-03-02	205.30	207.02	203.06	203.78	109.94	671,977
2023-03-01	203.24	206.20	200.31	206.00	111.13	1,009,921
2023-02-28	200.56	204.98	200.00	204.97	110.58	846,177
2023-02-27	203.00	205.39	198.17	202.59	109.29	1,188,096
2023-02-24	200.99	204.08	199.88	203.00	109.52	671,606
2023-02-23	206.36	206.99	201.00	201.72	108.83	1,298,269
2023-02-22	202.02	208.88	200.15	207.00	111.67	1,776,897
2023-02-21	202.57	207.30	198.16	203.11	109.58	2,308,606
2023-02-20	199.01	203.23	196.23	197.00	106.28	1,559,610
2023-02-17	204.13	206.24	200.00	200.50	108.17	1,220,953
2023-02-16	206.55	208.70	203.00	205.00	110.60	837,482
2023-02-15	206.00	210.00	203.62	207.12	111.74	1,249,675
2023-02-14	201.01	208.88	197.86	206.00	111.13	2,626,659
2023-02-13	197.57	202.50	197.53	200.41	108.12	1,512,711
2023-02-10	196.14	202.88	191.90	197.52	106.56	1,983,978
2023-02-09	174.49	192.88	174.49	192.34	103.77	2,491,652
2023-02-08	175.30	176.95	173.68	175.53	94.696	712,524
2023-02-07	178.02	179.64	175.08	175.27	94.556	694,458
2023-02-06	179.00	182.00	177.45	179.20	96.676	838,140

← NewerPage 15 of 21 · 1,218 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.