Eastroc Beverage Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	301.28	303.49	298.53	301.00	222.44	1,730,630
2025-10-22	300.80	306.66	300.00	302.00	223.18	1,898,700
2025-10-21	299.00	302.48	296.11	301.00	222.44	2,166,586
2025-10-20	300.11	304.00	296.11	299.00	220.96	1,874,502
2025-10-17	298.00	309.00	296.10	303.00	223.92	3,047,537
2025-10-16	288.11	297.98	288.11	297.90	220.15	2,175,618
2025-10-15	290.67	292.76	287.70	291.85	215.68	2,356,140
2025-10-14	296.39	297.97	290.06	290.70	214.83	2,172,463
2025-10-13	303.10	308.20	295.20	296.60	219.19	2,734,799
2025-10-10	299.00	313.38	298.51	311.68	230.33	3,688,715
2025-10-09	298.09	302.28	291.40	301.51	222.82	4,443,185
2025-09-30	290.00	305.30	284.02	303.80	224.51	4,003,304
2025-09-29	286.05	290.55	283.51	290.55	214.72	2,171,428
2025-09-26	285.06	291.50	282.80	285.55	211.02	1,641,209
2025-09-25	288.63	293.74	286.01	286.18	211.49	1,995,479
2025-09-24	283.79	291.50	282.08	288.72	213.37	1,783,718
2025-09-23	288.30	290.50	279.17	284.39	210.17	3,049,897
2025-09-22	298.01	298.30	287.13	287.85	212.72	3,439,616
2025-09-19	296.95	300.75	294.20	299.34	221.21	2,952,363
2025-09-18	295.00	297.00	292.00	295.63	218.47	2,266,519
2025-09-17	292.09	297.50	291.99	296.88	219.40	2,239,548
2025-09-16	290.00	292.96	289.12	292.78	216.37	1,946,001
2025-09-15	293.50	294.49	287.03	289.50	213.94	3,647,863
2025-09-12	299.00	301.97	294.78	294.82	217.87	1,902,540
2025-09-11	296.05	299.98	293.53	299.78	221.54	1,957,541
2025-09-10	297.69	298.95	295.64	297.04	219.51	1,320,103
2025-09-09	298.51	301.80	295.00	298.09	220.29	2,022,243
2025-09-08	294.59	304.48	292.20	300.08	221.76	3,619,738
2025-09-05	294.08	297.00	289.03	294.82	217.87	2,710,980
2025-09-04	298.24	298.42	289.05	296.47	219.09	2,989,673
2025-09-03	308.50	313.95	293.50	298.42	220.53	3,764,914
2025-09-02	314.66	316.98	307.06	308.46	227.95	2,041,318
2025-09-01	308.94	315.60	308.50	314.94	232.74	2,627,424
2025-08-29	302.00	312.71	300.70	308.94	228.31	3,362,645
2025-08-28	299.85	303.66	295.18	299.20	221.11	2,754,437
2025-08-27	303.90	307.57	299.51	299.85	221.59	2,350,996
2025-08-26	301.60	312.88	300.32	303.91	224.59	3,307,472
2025-08-25	297.00	302.84	293.88	302.32	223.42	3,072,217
2025-08-22	304.00	304.03	295.00	301.46	220.93	2,603,301
2025-08-21	298.12	305.76	294.51	302.75	221.88	3,237,132
2025-08-20	295.36	299.40	292.32	298.00	218.40	2,935,740
2025-08-19	285.33	298.50	285.22	296.65	217.41	4,978,468
2025-08-18	284.01	287.37	282.67	284.94	208.83	3,425,527
2025-08-15	290.00	290.80	283.28	284.16	208.25	4,496,621
2025-08-14	291.75	294.49	290.10	290.89	213.19	1,744,668
2025-08-13	291.00	292.40	289.70	291.75	213.82	2,035,433
2025-08-12	291.34	295.42	290.19	291.73	213.80	2,176,009
2025-08-11	297.88	297.88	289.39	292.67	214.49	3,467,270
2025-08-08	298.60	303.00	297.57	297.88	218.31	1,740,810
2025-08-07	298.34	303.99	295.67	299.50	219.50	2,405,077
2025-08-06	304.84	305.81	297.94	298.03	218.42	3,081,116
2025-08-05	294.10	305.87	294.08	304.83	223.40	4,100,162
2025-08-04	283.10	299.24	283.10	295.17	216.32	4,026,255
2025-08-01	280.00	285.50	280.00	285.05	208.91	2,683,324
2025-07-31	285.06	287.00	280.14	281.30	206.16	2,825,679
2025-07-30	285.50	291.29	285.48	288.91	211.74	2,710,805
2025-07-29	290.20	292.20	285.10	286.72	210.13	2,903,058
2025-07-28	300.05	300.95	285.29	290.20	212.68	5,426,527
2025-07-25	291.28	303.33	290.12	299.93	219.81	3,769,753
2025-07-24	290.93	292.00	287.30	291.24	213.44	2,258,247

← NewerPage 5 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.