East Group Co.,Ltd (300376.SZ) SHZ

5.06

-0.09(-1.75%)

Updated at June 03 10:11AM

Currency In CNY

300376.SZ Historical Return

If you invested ¥1000 in East Group Co.,Ltd (300376.SZ) 10 years ago, it would be worth ¥770.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥810.9, while ¥1000 invested 1 year ago would be worth ¥1,483.87. This corresponds to total returns of -22.98%, -18.91%, 48.39%, respectively, with annualized returns of -2.58%, -4.1%, 48.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300376.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.14	5.15	5.15	5.19	5	22.52M
June 01, 2026	5.1	5.12	5.12	5.2	4.98	24.41M
May 29, 2026	5.42	5.13	5.13	5.53	5.11	31.91M
May 28, 2026	5.3	5.42	5.42	5.57	5.25	35.81M
May 27, 2026	5.22	5.29	5.29	5.45	5.11	38.42M
May 26, 2026	5.42	5.21	5.21	5.42	5.13	33.03M
May 25, 2026	5.4	5.4	5.4	5.57	5.38	20.85M
May 22, 2026	5.41	5.37	5.37	5.47	5.34	27.24M
May 21, 2026	5.88	5.4	5.4	5.91	5.4	64.41M
May 20, 2026	6.09	5.93	5.93	6.2	5.88	27.98M
May 19, 2026	5.99	6.09	6.09	6.1	5.91	26.1M
May 18, 2026	5.88	5.96	5.96	6.05	5.8	24.07M
May 15, 2026	5.87	5.94	5.94	6.1	5.73	36.64M
May 14, 2026	6.18	5.86	5.86	6.19	5.85	37.18M
May 13, 2026	6	6.13	6.13	6.18	5.96	28.67M
May 12, 2026	6.1	6	6	6.11	5.98	23.29M
May 11, 2026	6.07	6.12	6.12	6.28	6.07	28.11M
May 08, 2026	6.07	6.06	6.06	6.1	5.96	20.37M
May 07, 2026	5.94	6.08	6.08	6.1	5.92	28.18M
May 06, 2026	5.89	5.91	5.91	5.96	5.88	24.93M
April 30, 2026	5.93	5.82	5.82	5.99	5.74	30.38M
April 29, 2026	5.88	5.93	5.93	6.01	5.8	21.51M
April 28, 2026	6.11	6	6	6.11	5.97	18.32M
April 27, 2026	6.05	6.13	6.13	6.13	5.81	23.1M
April 24, 2026	6.16	6.08	6.08	6.22	6.04	22.77M
April 23, 2026	6.4	6.2	6.2	6.41	6.14	25.66M
April 22, 2026	6.28	6.4	6.4	6.41	6.26	23.47M
April 21, 2026	6.41	6.28	6.28	6.42	6.24	19.48M
April 20, 2026	6.43	6.42	6.42	6.48	6.36	24.89M
April 17, 2026	6.24	6.43	6.43	6.49	6.22	35.99M
April 16, 2026	6.17	6.27	6.27	6.27	6.09	24.09M
April 15, 2026	6.24	6.16	6.16	6.36	6.13	30.61M
April 14, 2026	6.1	6.17	6.17	6.2	6.04	27.89M
April 13, 2026	6.18	6.06	6.06	6.21	6.02	34.51M
April 10, 2026	6.21	6.19	6.19	6.3	6.18	24.38M
April 09, 2026	6.33	6.18	6.18	6.33	6.11	29.36M
April 08, 2026	6.3	6.4	6.4	6.42	6.25	35.7M
April 07, 2026	6.22	6.13	6.13	6.29	6.1	20.83M
April 03, 2026	6.22	6.17	6.17	6.29	6.11	15.71M
April 02, 2026	6.43	6.22	6.22	6.49	6.2	26.61M
April 01, 2026	6.48	6.45	6.45	6.86	6.42	42.75M
March 31, 2026	6.15	6.23	6.23	6.41	6.15	31.18M
March 30, 2026	6.29	6.13	6.13	6.36	6.06	40.43M
March 27, 2026	6.33	6.39	6.39	6.48	6.29	25.63M
March 26, 2026	6.72	6.48	6.48	6.74	6.45	26.8M
March 25, 2026	6.71	6.75	6.75	6.86	6.71	22.45M
March 24, 2026	6.69	6.67	6.67	6.72	6.48	27.21M
March 23, 2026	6.89	6.48	6.48	6.89	6.41	47.24M
March 20, 2026	7.05	7.03	7.03	7.23	7.03	25.24M
March 19, 2026	7.2	7.05	7.05	7.2	7.02	27.38M
March 18, 2026	7.14	7.27	7.27	7.28	7.1	24.88M
March 17, 2026	7.26	7.12	7.12	7.32	7.09	24.77M
March 16, 2026	7.41	7.22	7.22	7.44	7.14	44.32M
March 13, 2026	7.61	7.49	7.49	7.73	7.45	37.94M
March 12, 2026	7.87	7.65	7.65	7.9	7.61	60.31M
March 11, 2026	7.94	7.95	7.95	8.04	7.84	49.7M
March 10, 2026	7.25	7.96	7.91	8.11	7.25	44.85M
March 09, 2026	7.48	8.09	8.09	8.24	7.37	116.28M
March 06, 2026	7.25	7.65	7.65	7.8	7.25	73.23M
March 05, 2026	7.2	7.27	7.27	7.38	7.2	46.28M