Eastroc Beverage Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 219.78 | 223.76 | 218.15 | 220.68 | 160.30 | 2,568,583 |
| 2024-10-28 | 220.50 | 221.34 | 216.17 | 220.48 | 160.16 | 1,635,195 |
| 2024-10-25 | 220.01 | 222.03 | 217.01 | 221.99 | 161.26 | 1,682,327 |
| 2024-10-24 | 219.00 | 220.37 | 217.50 | 217.98 | 158.34 | 1,014,585 |
| 2024-10-23 | 221.00 | 222.78 | 218.20 | 220.00 | 159.81 | 1,547,023 |
| 2024-10-22 | 222.31 | 222.31 | 218.11 | 220.06 | 159.85 | 1,865,849 |
| 2024-10-21 | 217.08 | 224.67 | 213.56 | 221.40 | 160.83 | 3,966,577 |
| 2024-10-18 | 211.11 | 219.58 | 208.00 | 217.10 | 157.70 | 2,708,648 |
| 2024-10-17 | 213.92 | 216.50 | 212.25 | 213.43 | 155.04 | 1,358,294 |
| 2024-10-16 | 215.94 | 219.00 | 210.50 | 213.92 | 155.39 | 3,163,750 |
| 2024-10-15 | 226.83 | 228.49 | 217.80 | 217.80 | 158.21 | 2,907,094 |
| 2024-10-14 | 222.65 | 228.20 | 218.30 | 228.20 | 165.77 | 4,128,805 |
| 2024-10-11 | 217.50 | 223.47 | 217.50 | 220.62 | 160.26 | 2,260,837 |
| 2024-10-10 | 217.00 | 228.79 | 216.06 | 217.00 | 157.63 | 4,067,318 |
| 2024-10-09 | 211.79 | 219.98 | 208.18 | 210.00 | 152.55 | 3,448,375 |
| 2024-10-08 | 298.06 | 298.06 | 272.11 | 286.00 | 157.99 | 6,544,563 |
| 2024-09-30 | 253.36 | 272.00 | 252.76 | 270.98 | 149.70 | 8,440,186 |
| 2024-09-27 | 240.00 | 248.35 | 238.68 | 247.59 | 136.78 | 2,462,295 |
| 2024-09-26 | 230.50 | 237.54 | 228.12 | 237.54 | 131.22 | 2,831,414 |
| 2024-09-25 | 226.86 | 232.62 | 226.86 | 229.16 | 126.59 | 2,260,260 |
| 2024-09-24 | 225.50 | 230.73 | 222.50 | 227.80 | 125.84 | 1,923,514 |
| 2024-09-23 | 227.09 | 227.85 | 221.81 | 224.96 | 124.27 | 1,402,329 |
| 2024-09-20 | 227.07 | 231.54 | 224.64 | 227.04 | 125.42 | 1,720,995 |
| 2024-09-19 | 226.36 | 230.85 | 225.69 | 228.40 | 126.17 | 1,645,114 |
| 2024-09-18 | 224.73 | 227.09 | 223.03 | 226.32 | 125.03 | 1,011,312 |
| 2024-09-13 | 228.10 | 228.10 | 223.68 | 224.11 | 123.80 | 1,424,473 |
| 2024-09-12 | 229.50 | 231.08 | 227.00 | 228.68 | 126.33 | 1,160,434 |
| 2024-09-11 | 228.90 | 231.49 | 227.74 | 229.50 | 126.78 | 1,215,278 |
| 2024-09-10 | 226.79 | 230.95 | 225.66 | 228.90 | 126.45 | 1,384,285 |
| 2024-09-09 | 228.14 | 233.49 | 226.78 | 227.88 | 125.89 | 1,536,846 |
| 2024-09-06 | 232.17 | 233.53 | 228.50 | 228.69 | 126.33 | 850,407 |
| 2024-09-05 | 228.90 | 232.51 | 228.33 | 232.17 | 128.26 | 1,374,282 |
| 2024-09-04 | 237.99 | 239.71 | 228.79 | 229.90 | 127.00 | 2,476,768 |
| 2024-09-03 | 238.61 | 242.22 | 234.01 | 234.29 | 129.43 | 2,066,564 |
| 2024-09-02 | 238.00 | 243.12 | 234.01 | 238.53 | 131.77 | 3,707,822 |
| 2024-08-30 | 229.61 | 229.83 | 225.33 | 227.94 | 125.92 | 1,682,173 |
| 2024-08-29 | 228.79 | 230.88 | 227.45 | 230.26 | 127.20 | 1,447,633 |
| 2024-08-28 | 228.13 | 230.87 | 226.29 | 228.79 | 126.39 | 1,424,693 |
| 2024-08-27 | 229.48 | 232.80 | 228.60 | 229.71 | 126.90 | 1,344,036 |
| 2024-08-26 | 236.18 | 236.41 | 229.80 | 230.75 | 127.47 | 1,494,878 |
| 2024-08-23 | 234.60 | 236.62 | 233.00 | 235.28 | 129.97 | 933,192 |
| 2024-08-22 | 234.83 | 237.35 | 233.20 | 234.60 | 129.60 | 1,016,225 |
| 2024-08-21 | 235.00 | 237.72 | 233.15 | 235.97 | 130.36 | 1,113,577 |
| 2024-08-20 | 238.08 | 238.10 | 234.10 | 236.11 | 130.43 | 847,190 |
| 2024-08-19 | 238.00 | 243.13 | 234.00 | 238.08 | 131.52 | 1,572,375 |
| 2024-08-16 | 235.00 | 240.70 | 234.98 | 238.00 | 131.48 | 2,907,547 |
| 2024-08-15 | 236.01 | 238.00 | 232.21 | 236.00 | 130.37 | 1,425,375 |
| 2024-08-14 | 236.66 | 237.65 | 234.00 | 237.10 | 130.98 | 1,016,338 |
| 2024-08-13 | 235.14 | 237.00 | 234.60 | 236.35 | 130.57 | 1,200,274 |
| 2024-08-12 | 237.16 | 238.14 | 234.10 | 235.29 | 129.98 | 1,270,235 |
| 2024-08-09 | 238.91 | 238.99 | 236.26 | 237.14 | 131.00 | 855,734 |
| 2024-08-08 | 238.00 | 240.15 | 234.80 | 237.81 | 131.37 | 1,094,952 |
| 2024-08-07 | 239.13 | 241.95 | 237.01 | 239.88 | 132.52 | 1,543,635 |
| 2024-08-06 | 231.98 | 239.99 | 231.50 | 239.13 | 132.10 | 1,813,487 |
| 2024-08-05 | 234.94 | 239.00 | 232.01 | 233.14 | 128.79 | 1,839,525 |
| 2024-08-02 | 232.37 | 236.85 | 231.50 | 234.94 | 129.79 | 1,214,971 |
| 2024-08-01 | 233.96 | 235.50 | 232.54 | 233.69 | 129.10 | 1,523,064 |
| 2024-07-31 | 231.42 | 235.48 | 230.14 | 233.48 | 128.98 | 2,319,589 |
| 2024-07-30 | 233.00 | 233.00 | 227.61 | 231.54 | 127.91 | 1,632,466 |
| 2024-07-29 | 235.50 | 235.50 | 232.18 | 232.80 | 128.60 | 1,526,946 |
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.