Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	183.20	183.80	180.00	182.09	98.235	615,320
2023-02-02	177.20	185.60	176.08	184.07	99.304	1,748,951
2023-02-01	177.80	178.40	174.85	177.28	95.641	1,085,922
2023-01-31	179.13	179.94	176.00	177.93	95.991	1,093,794
2023-01-30	182.13	182.13	175.30	178.01	96.034	1,231,847
2023-01-20	182.70	189.66	179.50	179.78	96.989	1,046,359
2023-01-19	185.30	186.97	181.01	183.07	98.764	1,194,121
2023-01-18	187.95	188.94	183.60	185.18	99.902	846,497
2023-01-17	188.06	188.56	184.10	187.00	100.88	1,076,545
2023-01-16	185.50	190.00	184.01	186.84	100.80	1,989,923
2023-01-13	173.00	184.00	172.76	183.98	99.255	1,448,807
2023-01-12	179.29	185.00	174.08	174.39	94.081	1,063,516
2023-01-11	180.75	184.93	177.00	178.18	96.126	1,060,082
2023-01-10	175.85	180.66	173.74	180.23	97.232	1,338,861
2023-01-09	176.68	177.50	172.30	175.00	94.410	974,369
2023-01-06	175.95	179.50	173.51	176.00	94.950	885,137
2023-01-05	173.24	179.98	171.80	175.95	94.923	938,031
2023-01-04	170.50	173.00	170.50	171.80	92.684	668,065
2023-01-03	178.58	179.00	170.00	172.00	92.792	2,272,369
2022-12-30	175.41	178.27	175.41	177.90	95.975	420,840
2022-12-29	176.00	179.20	175.02	176.00	94.950	893,597
2022-12-28	176.05	179.48	175.54	176.80	95.382	886,558
2022-12-27	176.99	178.87	174.75	177.23	95.614	1,385,258
2022-12-26	180.30	181.99	176.09	177.94	95.997	895,363
2022-12-23	177.68	181.45	177.14	180.44	97.345	503,224
2022-12-22	170.92	182.88	170.92	178.36	96.223	1,213,309
2022-12-21	171.72	173.84	170.01	170.77	92.128	548,575
2022-12-20	173.73	173.73	169.02	170.50	91.983	635,794
2022-12-19	177.56	181.93	171.80	172.80	93.224	838,811
2022-12-16	180.00	181.00	175.20	177.04	95.511	833,360
2022-12-15	183.26	183.26	178.77	180.47	97.361	777,785
2022-12-14	178.96	184.16	177.01	182.81	98.624	874,272
2022-12-13	176.63	179.50	174.60	178.86	96.493	905,180
2022-12-12	176.41	178.54	174.66	176.12	95.015	720,539
2022-12-09	178.29	179.37	172.52	177.02	95.500	1,686,857
2022-12-08	182.70	182.70	174.21	177.10	95.543	1,610,173
2022-12-07	187.86	188.00	180.61	181.94	98.155	1,612,124
2022-12-06	178.47	188.00	177.00	187.61	101.21	2,687,553
2022-12-05	174.48	182.46	171.20	180.67	97.469	2,068,983
2022-12-02	175.00	177.99	170.30	173.33	93.510	1,673,097
2022-12-01	173.79	178.90	173.50	175.24	94.540	1,179,362
2022-11-30	170.26	172.45	169.06	171.00	92.253	830,477
2022-11-29	172.50	175.00	170.00	171.57	92.560	1,075,983
2022-11-28	169.00	174.41	167.08	173.50	93.601	1,339,483
2022-11-25	173.00	174.75	170.10	170.75	92.118	854,801
2022-11-24	175.28	176.00	171.27	172.40	93.008	2,304,679
2022-11-23	173.91	180.20	173.00	175.45	94.653	733,838
2022-11-22	173.59	175.50	171.80	173.92	93.828	663,034
2022-11-21	177.13	179.44	172.97	173.63	93.671	977,433
2022-11-18	174.16	180.48	174.12	177.39	95.700	1,440,471
2022-11-17	176.10	181.00	175.31	176.40	95.166	1,086,913
2022-11-16	171.00	179.58	170.00	176.93	95.452	1,848,600
2022-11-15	171.00	173.74	168.75	170.67	92.075	988,982
2022-11-14	168.88	175.55	167.50	170.59	92.031	2,109,945
2022-11-11	165.00	172.00	161.51	168.89	91.114	1,944,332
2022-11-10	160.72	162.60	158.67	161.37	87.057	768,919
2022-11-09	165.98	165.98	162.20	163.00	87.937	606,563
2022-11-08	167.68	168.19	161.78	164.35	88.665	1,543,880
2022-11-07	168.00	171.28	166.01	167.60	90.418	974,393
2022-11-04	167.50	174.34	166.00	169.40	91.389	2,308,459

← NewerPage 16 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.