Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	267.00	272.49	259.58	260.49	192.50	4,148,768
2026-01-16	271.85	273.19	266.50	266.86	197.21	2,498,694
2026-01-15	264.68	275.68	263.35	271.85	200.90	3,254,110
2026-01-14	271.67	272.20	259.01	264.68	195.60	4,618,663
2026-01-13	272.62	279.21	271.00	272.61	201.46	2,371,045
2026-01-12	275.80	278.91	272.62	274.30	202.71	2,085,254
2026-01-09	279.00	280.49	276.50	277.30	204.93	1,477,573
2026-01-08	269.20	281.51	269.11	278.87	206.09	3,291,360
2026-01-07	277.14	277.95	269.30	270.02	199.55	2,778,102
2026-01-06	278.37	278.90	274.38	278.00	205.44	1,980,259
2026-01-05	267.89	280.39	267.81	278.28	205.65	3,344,808
2025-12-31	268.04	270.49	267.02	267.39	197.60	1,411,654
2025-12-30	267.10	269.52	265.20	268.02	198.07	1,306,592
2025-12-29	268.00	273.00	267.01	268.03	198.08	1,619,152
2025-12-26	272.15	272.82	267.84	268.33	198.30	1,544,631
2025-12-25	274.88	276.88	270.68	272.11	201.09	1,214,072
2025-12-24	272.00	278.99	271.60	275.55	203.63	1,804,827
2025-12-23	274.88	277.20	270.50	272.90	201.67	1,607,033
2025-12-22	273.00	275.50	270.60	274.97	203.20	1,601,385
2025-12-19	268.73	272.85	264.70	272.65	201.49	1,900,491
2025-12-18	269.00	270.60	265.30	266.93	197.26	1,650,450
2025-12-17	264.03	272.00	261.55	269.76	199.35	2,911,807
2025-12-16	264.57	268.09	261.12	264.15	195.21	2,946,246
2025-12-15	261.58	268.18	261.50	266.19	196.72	3,041,060
2025-12-12	259.87	261.69	256.45	261.58	193.31	2,357,162
2025-12-11	258.10	262.98	255.51	259.87	192.05	2,201,874
2025-12-10	258.22	262.50	257.70	259.01	191.41	1,446,084
2025-12-09	260.00	261.49	258.03	258.22	190.83	942,225
2025-12-08	262.53	262.53	259.09	260.00	192.14	1,556,214
2025-12-05	265.10	265.50	260.50	262.52	194.00	1,499,097
2025-12-04	265.52	267.50	264.10	266.05	196.61	856,436
2025-12-03	265.50	268.98	265.12	266.50	196.94	1,198,312
2025-12-02	268.67	269.03	265.23	266.09	196.64	1,373,828
2025-12-01	261.72	270.96	260.02	269.03	198.81	2,742,527
2025-11-28	258.60	264.00	258.00	263.66	194.85	1,977,288
2025-11-27	259.51	261.86	256.66	258.59	191.10	1,644,059
2025-11-26	259.00	262.59	257.72	259.50	191.77	1,536,445
2025-11-25	258.71	260.28	255.30	258.39	190.95	2,065,053
2025-11-24	259.70	263.00	257.50	257.90	190.59	1,691,647
2025-11-21	255.00	262.36	254.53	259.96	192.11	2,352,928
2025-11-20	259.43	259.46	255.30	256.54	189.58	1,418,037
2025-11-19	256.54	260.80	255.90	259.00	191.40	1,747,198
2025-11-18	259.90	262.30	255.90	256.54	189.58	2,561,301
2025-11-17	268.08	269.54	259.44	261.42	193.19	3,898,864
2025-11-14	272.55	274.95	269.00	269.57	199.21	2,214,977
2025-11-13	278.54	278.67	272.08	272.65	201.49	3,004,797
2025-11-12	276.79	282.66	276.79	279.20	206.33	2,348,915
2025-11-11	276.98	283.53	274.10	278.10	205.52	2,675,931
2025-11-10	275.99	277.26	272.05	276.89	204.62	2,443,334
2025-11-07	271.23	280.08	270.19	277.11	204.79	2,997,794
2025-11-06	269.27	272.20	268.18	271.24	200.45	2,137,882
2025-11-05	263.98	271.45	263.50	269.80	199.38	2,753,780
2025-11-04	269.90	269.90	264.00	266.80	197.17	4,123,902
2025-11-03	279.29	279.87	269.01	271.12	200.36	4,112,534
2025-10-31	279.02	283.58	277.58	280.00	206.92	2,163,676
2025-10-30	285.98	286.00	279.70	280.00	206.92	3,053,269
2025-10-29	286.35	286.65	283.28	285.98	211.34	1,650,456
2025-10-28	287.40	288.57	284.56	286.34	211.61	2,094,553
2025-10-27	299.85	300.72	285.60	287.01	212.10	5,736,058
2025-10-24	301.00	306.50	298.33	300.73	222.24	2,991,719

← NewerPage 4 of 21 · 1,216 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.