Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	158.94	164.65	158.55	160.55	86.615	1,138,191
2022-08-02	158.89	161.00	156.12	158.60	85.563	1,395,589
2022-08-01	152.86	162.00	151.54	159.80	86.210	1,802,164
2022-07-29	156.13	157.80	150.00	153.06	82.574	2,410,214
2022-07-28	157.52	159.92	156.88	157.86	85.164	1,254,304
2022-07-27	160.18	160.56	156.50	157.51	84.975	1,954,129
2022-07-26	163.50	165.63	159.20	160.56	86.620	1,622,162
2022-07-25	162.02	164.93	160.60	162.00	87.397	847,499
2022-07-22	160.62	162.38	156.50	162.02	87.408	1,484,681
2022-07-21	162.00	163.78	158.95	161.31	87.025	1,560,297
2022-07-20	158.35	164.20	157.88	163.05	87.964	1,621,037
2022-07-19	156.58	158.00	154.73	157.99	85.234	1,219,157
2022-07-18	156.35	158.63	153.01	157.51	84.975	879,477
2022-07-15	158.88	162.00	155.75	156.35	84.349	2,029,036
2022-07-14	157.40	160.89	156.41	159.34	85.962	704,740
2022-07-13	156.42	158.11	154.40	157.80	85.131	745,376
2022-07-12	159.50	161.40	156.50	156.55	84.457	788,428
2022-07-11	165.99	165.99	159.00	160.39	86.529	724,536
2022-07-08	161.66	168.00	160.62	166.50	89.825	1,775,690
2022-07-07	163.63	163.66	158.00	161.67	87.219	1,364,615
2022-07-06	161.48	164.50	159.89	163.95	88.449	1,915,223
2022-07-05	165.58	165.98	160.08	161.50	87.127	1,277,845
2022-07-04	165.13	167.52	162.00	165.99	89.550	1,403,767
2022-07-01	172.00	173.00	161.38	166.30	89.717	1,880,589
2022-06-30	170.04	174.43	168.00	170.86	92.177	3,239,300
2022-06-29	159.00	174.49	157.88	170.58	92.026	4,393,796
2022-06-28	160.10	164.50	155.59	160.11	86.378	3,186,922
2022-06-27	152.00	164.87	151.24	164.87	88.945	2,279,690
2022-06-24	147.58	150.88	146.00	149.88	80.859	1,099,147
2022-06-23	145.76	148.00	143.30	147.50	79.575	943,934
2022-06-22	150.16	150.16	145.80	145.80	78.657	1,113,738
2022-06-21	148.90	153.00	146.13	150.15	81.004	1,676,798
2022-06-20	144.01	148.55	143.22	145.73	78.620	1,328,015
2022-06-17	143.80	145.90	141.39	144.60	78.010	1,104,440
2022-06-16	139.12	148.70	139.12	144.99	78.220	1,867,792
2022-06-15	143.02	144.98	139.85	140.20	75.636	1,585,080
2022-06-14	141.22	143.49	138.10	143.22	77.266	1,313,317
2022-06-13	141.12	144.40	140.50	142.25	76.742	1,228,521
2022-06-10	141.25	143.80	140.59	143.57	77.454	942,387
2022-06-09	146.62	148.00	141.78	141.82	76.510	1,157,026
2022-06-08	148.46	150.60	146.51	146.90	79.251	1,044,227
2022-06-07	145.00	151.79	143.92	148.94	80.351	1,792,507
2022-06-06	141.67	145.03	140.28	144.90	78.172	1,275,719
2022-06-02	142.48	143.20	139.52	141.67	76.429	985,756
2022-06-01	144.00	146.00	140.70	142.40	76.823	1,386,962
2022-05-31	138.38	145.00	137.38	144.55	77.983	1,735,566
2022-05-30	137.62	140.52	136.67	139.27	75.135	1,343,084
2022-05-27	131.12	141.90	131.12	137.60	74.234	2,605,936
2022-05-26	137.60	138.00	130.83	133.27	71.898	1,852,115
2022-05-25	136.09	137.98	134.36	137.10	73.964	1,415,019
2022-05-24	133.19	141.99	133.00	136.02	73.381	2,613,039
2022-05-23	132.30	134.10	131.01	133.36	71.946	1,084,383
2022-05-20	132.11	138.32	132.01	133.26	71.892	1,710,259
2022-05-19	131.10	133.00	129.60	133.00	71.752	914,648
2022-05-18	128.08	133.78	127.62	132.42	71.439	2,044,960
2022-05-17	128.34	131.00	127.21	129.55	69.891	1,227,341
2022-05-16	130.21	131.12	128.08	129.02	69.605	1,384,537
2022-05-13	131.00	133.35	128.01	130.08	70.177	2,162,080
2022-05-12	130.00	135.00	127.38	131.70	71.051	3,938,676
2022-05-11	116.15	128.08	116.15	128.08	69.098	2,589,144

← NewerPage 18 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.