Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.880	18.120	17.770	17.890	17.890	4,500,200
2026-10-15	18.300	18.300	17.740	17.850	17.850	5,689,641
2026-10-14	18.330	18.530	18.200	18.230	18.230	4,877,700
2026-10-13	18.100	18.570	17.910	18.320	18.320	8,596,000
2026-10-12	18.660	18.750	17.870	18.070	18.070	8,993,200
2026-10-09	18.570	18.660	18.350	18.550	18.550	4,691,400
2026-10-08	18.570	18.880	18.320	18.470	18.470	7,410,547
2026-09-30	18.040	18.560	18.040	18.390	18.390	5,166,492
2026-09-29	18.580	18.580	17.960	18.060	18.060	7,614,472
2026-09-28	18.210	18.620	18.080	18.450	18.450	11,374,205
2026-09-24	18.310	18.590	18.180	18.210	18.210	4,268,700
2026-09-23	18.130	18.510	18.070	18.400	18.400	4,841,407
2026-09-22	18.150	18.430	18.100	18.130	18.130	6,068,949
2026-09-21	18.040	18.280	18.000	18.090	18.090	5,969,508
2026-09-18	17.980	18.210	17.940	18.080	18.080	4,433,896
2026-09-17	18.250	18.350	17.900	17.960	17.960	5,973,328
2026-09-16	18.030	18.310	17.710	18.250	18.250	10,561,640
2026-09-15	18.300	18.490	17.870	17.890	17.890	13,602,012
2026-09-14	18.880	18.970	18.260	18.320	18.320	14,529,600
2026-09-11	18.980	18.980	18.510	18.900	18.900	10,941,240
2026-09-10	19.100	19.230	18.880	19.030	19.030	6,142,200
2026-09-09	18.880	19.270	18.800	19.100	19.100	5,466,807
2026-09-08	18.910	19.100	18.800	18.880	18.880	5,717,000
2026-09-07	19.290	19.420	18.640	18.960	18.960	12,407,190
2026-09-04	19.080	19.430	18.990	19.250	19.250	6,441,800
2026-09-03	18.830	19.110	18.800	19.080	19.080	7,431,133
2026-09-02	19.430	19.450	18.700	18.770	18.770	10,048,900
2026-09-01	19.070	19.460	19.070	19.390	19.390	10,443,907
2026-08-31	19.280	19.280	18.350	19.040	19.040	12,842,800
2026-08-28	18.780	19.060	18.630	19.020	19.020	7,195,203
2026-08-27	18.810	18.940	18.640	18.770	18.770	5,543,700
2026-08-26	18.500	18.950	18.470	18.810	18.810	4,864,400
2026-08-25	18.630	18.920	18.360	18.590	18.590	10,784,730
2026-08-24	18.540	19.150	18.450	18.670	18.670	10,589,603
2026-08-21	18.280	18.690	18.110	18.560	18.560	9,606,128
2026-08-20	18.470	18.750	18.270	18.360	18.360	6,204,700
2026-08-19	18.650	18.950	18.310	18.360	18.360	8,474,360
2026-08-18	19.000	19.290	18.610	18.830	18.830	12,067,157
2026-08-17	17.660	18.950	17.510	18.930	18.930	18,881,275
2026-08-14	17.810	18.120	17.680	17.710	17.710	6,123,195
2026-08-13	18.300	18.340	17.910	17.910	17.910	10,473,015
2026-08-12	18.200	18.740	18.090	18.310	18.310	10,219,338
2026-08-11	17.850	18.490	17.750	18.140	18.140	19,674,941
2026-08-10	17.350	17.880	17.230	17.870	17.870	11,518,029
2026-08-07	17.250	17.440	17.110	17.350	17.350	8,151,550
2026-08-06	17.090	17.540	16.850	17.370	17.370	12,460,038
2026-08-05	17.030	17.460	16.960	17.040	17.040	7,581,044
2026-08-04	17.150	17.250	16.860	17.030	17.030	7,679,428
2026-08-03	17.060	17.270	16.930	17.160	17.160	8,425,599
2026-07-31	16.900	17.180	16.750	17.070	17.070	8,773,640
2026-07-30	17.010	17.370	16.890	16.990	16.990	10,595,400
2026-07-29	16.970	17.270	16.940	17.020	17.020	11,493,400
2026-07-28	17.000	17.070	16.690	17.030	17.030	7,764,700
2026-07-27	16.410	17.040	16.200	17.000	17.000	19,626,240
2026-07-24	16.390	16.390	16.000	16.240	16.240	7,689,296
2026-07-23	15.800	16.380	15.730	16.230	16.230	14,181,427
2026-07-22	16.350	16.350	15.710	15.880	15.880	17,633,475
2026-07-21	16.000	16.450	15.770	16.360	16.360	14,436,800
2026-07-20	15.700	16.350	15.540	15.950	15.950	17,963,200

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.6770 CNY
2025-06-20	0.2880 CNY
2024-10-25	0.3890 CNY
2023-05-31	0.3500 CNY
2022-05-27	0.6900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.