Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	168.31	170.10	166.81	168.30	90.796	811,061
2022-11-02	166.43	170.88	165.30	170.11	91.772	1,829,179
2022-11-01	155.01	168.50	150.91	166.55	89.852	2,579,052
2022-10-31	153.10	157.95	147.50	155.01	83.626	1,716,410
2022-10-28	155.15	157.76	152.50	153.65	82.892	1,183,814
2022-10-27	156.05	157.77	148.51	157.72	85.088	1,708,021
2022-10-26	155.00	158.53	152.80	154.90	83.567	1,674,145
2022-10-25	146.49	159.93	144.20	155.46	83.869	2,463,425
2022-10-24	150.16	150.16	141.38	145.76	78.636	1,842,631
2022-10-21	147.90	150.94	147.00	149.10	80.438	1,072,610
2022-10-20	141.50	150.80	138.97	149.20	80.492	1,835,273
2022-10-19	148.70	148.77	141.50	142.06	76.640	818,774
2022-10-18	144.39	151.60	144.00	147.19	79.407	1,301,860
2022-10-17	137.76	144.00	135.22	143.00	77.147	1,611,316
2022-10-14	138.27	142.00	134.54	138.05	74.476	1,634,080
2022-10-13	129.50	144.36	129.50	137.30	74.072	2,497,235
2022-10-12	129.95	132.51	126.81	131.24	70.802	883,239
2022-10-11	132.98	134.80	129.11	130.93	70.635	733,481
2022-10-10	140.68	141.36	132.00	132.81	71.649	1,260,954
2022-09-30	143.44	146.83	141.20	141.88	76.543	611,867
2022-09-29	144.29	147.98	143.43	144.20	77.794	953,910
2022-09-28	144.13	146.75	140.02	144.30	77.848	1,617,368
2022-09-27	134.88	145.88	133.24	144.97	78.210	2,452,278
2022-09-26	130.02	134.48	129.98	133.00	71.752	769,386
2022-09-23	132.67	134.60	130.28	132.39	71.423	445,027
2022-09-22	132.23	134.95	132.23	133.26	71.892	441,827
2022-09-21	135.00	137.06	133.30	133.92	72.248	802,072
2022-09-20	139.50	141.00	135.85	137.98	74.439	831,697
2022-09-19	130.56	140.49	128.80	139.48	75.248	2,277,655
2022-09-16	138.78	139.79	129.41	130.82	70.576	2,779,779
2022-09-15	138.96	140.95	138.05	139.37	75.189	797,066
2022-09-14	140.16	141.98	137.70	138.73	74.843	905,812
2022-09-13	140.35	143.60	140.35	141.98	76.597	873,131
2022-09-09	140.19	140.89	138.65	140.27	75.674	663,603
2022-09-08	139.00	142.00	138.83	140.19	75.631	715,938
2022-09-07	141.88	142.50	138.85	139.54	75.280	710,021
2022-09-06	143.53	144.52	140.57	142.24	76.737	536,385
2022-09-05	146.95	146.95	141.01	142.23	76.731	721,219
2022-09-02	149.74	150.29	145.72	146.13	78.835	672,304
2022-09-01	152.80	153.50	149.11	149.80	80.815	498,399
2022-08-31	149.29	153.99	148.19	152.29	82.159	826,038
2022-08-30	151.40	151.40	147.90	149.03	80.400	374,448
2022-08-29	148.30	151.70	148.00	150.40	81.139	404,231
2022-08-26	149.10	151.95	149.10	150.30	81.085	349,323
2022-08-25	148.76	150.86	147.74	149.35	80.573	541,116
2022-08-24	150.30	151.29	147.62	148.00	79.844	804,999
2022-08-23	151.20	152.50	149.81	150.50	81.193	726,823
2022-08-22	150.85	153.34	148.00	152.72	82.391	733,169
2022-08-19	151.72	151.90	150.00	150.39	81.134	698,353
2022-08-18	154.55	154.55	151.54	151.90	81.948	908,183
2022-08-17	157.47	161.65	153.68	155.01	83.626	1,721,440
2022-08-16	155.49	165.00	155.49	160.00	86.318	2,290,376
2022-08-15	155.00	155.79	153.50	154.73	83.475	617,957
2022-08-12	156.37	156.96	153.82	156.10	84.214	836,325
2022-08-11	154.00	158.50	154.00	156.60	84.484	789,654
2022-08-10	156.13	157.90	153.69	153.96	83.060	674,141
2022-08-09	157.56	158.78	155.50	156.91	84.651	596,015
2022-08-08	159.65	160.98	158.20	158.80	85.671	631,882
2022-08-05	161.71	164.50	158.88	159.50	86.048	728,800
2022-08-04	163.36	163.36	158.60	160.76	86.728	731,648

← NewerPage 17 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.