Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	113.58	118.37	111.35	116.44	62.818	1,512,953
2022-05-09	114.81	116.88	113.00	115.50	62.311	1,111,707
2022-05-06	119.86	120.49	114.80	116.21	62.694	2,749,094
2022-05-05	122.00	124.50	119.02	123.90	66.843	2,241,258
2022-04-29	119.00	125.50	117.50	123.60	66.681	1,755,348
2022-04-28	118.50	122.05	116.90	119.94	64.706	1,439,644
2022-04-27	115.06	118.60	113.50	118.51	63.935	1,489,061
2022-04-26	120.65	124.38	117.03	117.33	63.298	1,397,180
2022-04-25	127.06	127.06	119.07	120.60	65.062	1,518,060
2022-04-22	127.52	131.00	127.16	129.45	69.837	1,044,727
2022-04-21	131.25	136.54	129.24	129.99	70.128	1,210,730
2022-04-20	133.09	136.49	131.00	133.64	72.097	1,751,618
2022-04-19	136.68	138.00	132.56	133.09	71.801	1,128,189
2022-04-18	133.45	136.90	126.07	136.65	73.721	1,205,164
2022-04-15	136.98	138.80	133.64	134.45	72.534	1,700,443
2022-04-14	133.59	141.00	133.07	137.53	74.196	2,172,588
2022-04-13	132.45	134.96	130.60	132.59	71.531	1,580,320
2022-04-12	124.30	136.08	124.30	133.45	71.995	2,316,855
2022-04-11	124.90	127.50	123.00	125.39	67.646	2,003,088
2022-04-08	129.00	130.99	125.56	126.38	68.181	1,323,002
2022-04-07	132.48	134.48	129.70	129.95	70.107	881,034
2022-04-06	133.00	134.17	131.13	132.40	71.428	1,088,515
2022-04-01	133.83	137.02	132.03	136.19	72.641	1,309,486
2022-03-31	133.00	135.50	131.00	134.03	71.488	1,241,090
2022-03-30	131.47	136.16	130.00	134.36	71.664	1,958,570
2022-03-29	131.70	133.76	129.75	130.23	69.462	1,052,205
2022-03-28	133.50	133.90	127.23	131.79	70.294	1,822,216
2022-03-25	140.65	140.65	132.00	133.94	71.440	2,275,371
2022-03-24	141.00	141.10	137.51	139.90	74.619	1,282,576
2022-03-23	144.45	144.50	142.00	142.20	75.846	1,136,070
2022-03-22	144.97	145.68	142.90	143.35	76.460	969,350
2022-03-21	147.49	148.48	144.45	145.89	77.814	1,148,500
2022-03-18	147.63	147.63	144.00	147.48	78.662	1,150,531
2022-03-17	145.01	150.64	145.00	147.61	78.732	1,502,975
2022-03-16	144.00	145.88	136.15	144.99	77.334	1,554,674
2022-03-15	146.00	149.50	138.14	142.55	76.033	1,475,205
2022-03-14	153.00	154.00	146.80	147.10	78.460	1,841,692
2022-03-11	156.00	156.66	152.10	156.24	83.335	1,319,473
2022-03-10	160.00	160.90	156.02	157.57	84.044	1,345,944
2022-03-09	162.00	162.00	153.00	155.51	82.945	1,765,927
2022-03-08	157.39	161.88	153.00	160.01	85.346	2,351,943
2022-03-07	161.45	161.45	155.60	156.51	83.479	1,488,424
2022-03-04	160.00	164.50	157.00	161.77	86.284	1,726,102
2022-03-03	170.05	171.39	158.99	161.53	86.156	3,175,202
2022-03-02	171.93	174.14	169.80	170.05	90.701	1,323,151
2022-03-01	172.00	174.99	169.64	174.14	92.882	2,025,705
2022-02-28	169.49	174.28	165.30	172.00	91.741	1,851,188
2022-02-25	169.58	173.99	168.51	169.20	90.247	1,233,998
2022-02-24	174.99	174.99	166.60	169.88	90.610	1,542,190
2022-02-23	175.58	176.13	172.20	175.77	93.752	1,094,344
2022-02-22	179.18	179.97	173.52	175.04	93.362	1,364,576
2022-02-21	168.50	182.00	168.50	179.18	95.570	3,294,585
2022-02-18	168.96	169.62	165.00	168.49	89.869	1,534,306
2022-02-17	178.46	180.88	168.06	169.30	90.301	4,238,215
2022-02-16	165.30	180.03	165.30	180.00	96.008	5,071,783
2022-02-15	157.30	164.25	155.01	163.66	87.292	1,778,080
2022-02-14	152.00	157.77	151.01	156.36	83.399	1,440,530
2022-02-11	159.79	161.00	152.95	153.94	82.108	1,412,516
2022-02-10	162.00	163.79	156.64	160.44	85.575	1,417,552
2022-02-09	156.85	164.66	155.64	163.18	87.036	1,579,968

← NewerPage 19 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.