Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	159.35	162.85	153.81	156.99	83.735	1,367,552
2022-02-07	160.29	162.88	158.18	159.35	84.994	1,332,378
2022-01-28	162.90	163.64	157.10	157.56	84.039	1,552,972
2022-01-27	164.67	165.99	162.01	162.26	86.546	1,276,382
2022-01-26	165.82	169.81	159.88	164.00	87.474	1,865,512
2022-01-25	170.81	172.08	165.13	165.50	88.274	1,527,191
2022-01-24	173.50	174.88	169.80	172.09	91.789	1,125,742
2022-01-21	176.63	177.50	172.00	173.77	92.685	1,373,107
2022-01-20	175.24	179.61	171.00	175.79	93.762	2,458,056
2022-01-19	175.92	175.92	169.00	173.72	92.658	3,510,956
2022-01-18	158.25	172.15	158.25	172.15	91.821	3,202,512
2022-01-17	154.04	158.20	149.10	156.50	83.473	1,958,683
2022-01-14	164.83	164.83	152.50	154.66	82.492	3,002,474
2022-01-13	171.68	171.68	165.00	165.19	88.108	1,548,355
2022-01-12	172.11	174.12	170.20	170.90	91.154	950,564
2022-01-11	174.30	175.80	170.08	172.11	91.799	766,442
2022-01-10	171.50	175.32	168.00	174.90	93.288	1,352,427
2022-01-07	172.85	173.00	170.66	171.19	91.309	702,974
2022-01-06	173.40	173.80	171.25	172.03	91.757	1,065,798
2022-01-05	178.76	178.80	169.40	174.37	93.005	2,163,038
2022-01-04	181.45	181.46	176.80	178.56	95.240	1,099,534
2021-12-31	179.00	181.88	177.51	181.84	96.989	1,288,648
2021-12-30	179.03	180.40	176.70	179.13	95.544	984,100
2021-12-29	180.19	181.21	177.31	179.03	95.490	1,093,284
2021-12-28	179.27	181.00	178.00	180.21	96.120	943,984
2021-12-27	176.70	179.46	174.63	179.32	95.645	1,838,857
2021-12-24	176.68	177.83	175.09	176.70	94.248	947,655
2021-12-23	178.13	179.94	174.22	176.33	94.050	1,515,047
2021-12-22	177.00	179.44	176.50	178.13	95.010	926,537
2021-12-21	176.14	178.80	174.00	176.32	94.045	1,191,258
2021-12-20	177.00	179.88	175.00	176.14	93.949	1,542,234
2021-12-17	181.46	181.46	178.01	178.01	94.946	1,910,400
2021-12-16	188.00	188.98	180.20	181.50	96.808	3,180,380
2021-12-15	193.20	193.50	188.02	188.48	100.53	1,280,881
2021-12-14	195.43	197.00	192.41	192.63	102.74	1,619,382
2021-12-13	194.16	198.99	192.01	195.61	104.33	2,483,249
2021-12-10	193.96	198.00	189.67	189.67	101.17	2,848,373
2021-12-09	189.13	201.00	188.35	194.35	103.66	3,920,581
2021-12-08	183.40	190.60	179.31	190.60	101.66	2,870,079
2021-12-07	189.49	190.14	183.00	184.75	98.541	1,473,449
2021-12-06	191.20	193.60	187.07	187.85	100.19	1,220,434
2021-12-03	186.70	192.32	185.13	191.26	102.01	1,776,226
2021-12-02	184.01	189.49	183.00	186.86	99.667	1,696,933
2021-12-01	185.05	186.99	183.50	184.01	98.147	1,428,728
2021-11-30	191.45	192.39	184.60	185.23	98.797	1,661,884
2021-11-29	183.02	193.00	183.00	192.58	102.72	1,885,978
2021-11-26	188.29	189.98	184.56	187.00	99.741	1,798,951
2021-11-25	193.50	205.65	188.00	188.29	100.43	3,345,272
2021-11-24	182.08	199.35	180.88	192.85	102.86	4,744,156
2021-11-23	180.00	183.98	178.00	181.24	96.669	1,377,988
2021-11-22	176.50	182.00	175.00	180.70	96.381	1,833,840
2021-11-19	178.04	182.91	176.00	177.30	94.568	1,569,955
2021-11-18	181.40	181.99	176.20	178.11	95.000	1,757,355
2021-11-17	184.00	185.00	180.31	182.01	97.080	1,246,614
2021-11-16	182.85	186.19	182.02	185.30	98.835	1,817,810
2021-11-15	176.00	186.22	175.11	182.72	97.459	2,070,619
2021-11-12	178.50	183.00	177.00	178.00	94.941	1,430,983
2021-11-11	173.76	181.49	172.00	177.72	94.792	1,906,386
2021-11-10	177.97	179.97	171.68	175.00	93.341	2,010,085
2021-11-09	185.98	187.00	177.68	179.60	95.794	2,428,212

← NewerPage 20 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.