Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	200.97	203.88	199.49	201.40	148.84	3,353,717
2026-04-21	203.31	204.63	200.71	201.33	148.78	3,717,510
2026-04-20	199.90	205.74	198.30	203.71	150.54	5,394,459
2026-04-17	194.00	201.31	192.33	199.80	147.65	8,002,582
2026-04-16	193.03	195.22	192.25	194.26	143.56	5,566,596
2026-04-15	191.37	195.57	190.00	193.50	143.00	7,476,169
2026-04-14	195.65	195.67	188.01	191.23	141.32	9,022,171
2026-04-13	197.40	198.05	193.30	193.95	143.33	5,515,062
2026-04-10	201.64	203.30	199.01	200.12	147.89	4,727,937
2026-04-09	204.94	205.72	200.87	201.61	148.99	3,995,826
2026-04-08	203.00	208.77	199.74	206.33	152.48	6,759,631
2026-04-07	202.18	202.20	197.48	198.04	146.35	3,388,441
2026-04-03	206.88	207.88	201.50	202.27	149.48	3,430,220
2026-04-02	212.11	217.27	206.38	206.88	152.89	6,292,430
2026-04-01	207.91	213.37	203.68	210.40	155.49	6,242,001
2026-03-31	221.16	222.44	205.22	205.27	151.70	13,587,128
2026-03-30	228.00	229.49	223.22	227.99	168.49	2,703,436
2026-03-27	218.60	226.34	216.10	225.00	166.28	3,141,966
2026-03-26	228.99	230.24	218.18	218.75	161.66	2,445,436
2026-03-25	225.99	230.00	224.28	228.90	169.16	1,671,656
2026-03-24	222.02	225.20	219.60	224.50	165.91	2,757,419
2026-03-23	225.08	225.80	217.60	219.46	162.18	2,420,649
2026-03-20	229.96	232.49	228.09	228.09	168.56	2,117,532
2026-03-19	232.56	233.94	229.53	229.95	169.93	1,370,670
2026-03-18	237.50	239.85	233.14	234.30	173.15	1,536,783
2026-03-17	238.95	243.75	237.11	237.50	175.51	2,945,252
2026-03-16	226.80	240.00	226.01	238.95	176.59	4,345,880
2026-03-13	225.50	228.51	223.51	227.20	167.90	4,454,403
2026-03-12	237.30	237.30	226.62	226.62	167.47	4,787,748
2026-03-11	240.00	240.00	236.53	237.53	175.54	1,999,514
2026-03-10	235.66	241.99	233.57	239.08	176.68	3,451,988
2026-03-09	233.50	237.05	230.70	235.84	174.29	3,119,501
2026-03-06	234.00	235.97	231.58	235.00	173.67	1,806,187
2026-03-05	232.10	237.20	232.10	234.31	173.16	2,408,951
2026-03-04	233.95	234.93	229.10	230.40	170.27	3,021,151
2026-03-03	237.30	242.30	234.30	234.98	173.65	3,803,931
2026-03-02	239.00	244.98	237.03	237.29	175.36	3,866,383
2026-02-27	250.00	252.25	238.05	241.56	178.51	7,980,270
2026-02-26	259.80	263.36	253.10	253.76	187.53	2,440,886
2026-02-25	260.72	262.68	257.96	260.49	192.50	1,863,263
2026-02-24	266.73	268.80	260.90	260.90	192.81	1,964,753
2026-02-13	268.56	268.71	264.06	264.80	195.69	1,224,702
2026-02-12	270.02	270.02	266.79	267.90	197.98	1,546,919
2026-02-11	269.09	270.72	267.07	269.18	198.93	1,711,934
2026-02-10	273.44	273.99	268.00	270.73	200.07	2,084,566
2026-02-09	271.86	279.00	271.86	274.00	202.49	2,603,665
2026-02-06	272.51	278.88	269.01	275.79	203.81	3,509,011
2026-02-05	268.72	277.49	267.50	274.51	202.86	5,190,192
2026-02-04	251.10	269.20	251.10	268.65	198.53	5,108,929
2026-02-03	257.00	262.57	252.60	253.96	187.68	3,461,907
2026-02-02	250.14	264.00	250.14	257.00	189.92	4,204,101
2026-01-30	263.90	263.90	250.14	250.14	184.85	4,014,386
2026-01-29	258.00	263.84	252.51	262.50	193.99	5,176,527
2026-01-28	245.62	258.58	245.62	254.51	188.08	6,202,580
2026-01-27	251.99	252.18	245.00	245.81	181.65	3,184,033
2026-01-26	253.00	253.50	247.80	250.80	185.34	3,419,303
2026-01-23	256.61	257.00	251.62	253.36	187.23	3,008,389
2026-01-22	250.88	257.28	250.00	256.17	189.31	4,511,933
2026-01-21	256.66	258.00	250.71	251.09	185.56	3,752,172
2026-01-20	260.79	263.80	257.01	257.38	190.21	3,149,151

← NewerPage 3 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.