Eastroc Beverage Group Co Ltd historical data

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

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

← NewerPage 9 of 21 · 1,217 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.