Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	15.760	15.830	14.460	14.980	13.727	25,830,015
2024-07-22	16.340	16.410	15.610	15.700	14.387	15,583,612
2024-07-19	16.530	16.530	16.200	16.400	15.028	6,574,248
2024-07-18	16.250	16.620	16.080	16.590	15.202	9,087,300
2024-07-17	16.880	16.910	16.210	16.270	14.909	10,846,235
2024-07-16	17.630	17.630	16.800	16.850	15.441	9,073,337
2024-07-15	17.190	17.510	17.000	17.450	15.990	10,379,621
2024-07-12	18.050	18.050	16.980	17.100	15.670	24,294,800
2024-07-11	18.410	18.500	17.650	18.050	16.540	12,765,668
2024-07-10	18.410	18.700	18.170	18.280	16.751	5,229,000
2024-07-09	18.250	18.630	18.070	18.540	16.989	6,962,500
2024-07-08	18.410	18.470	18.100	18.250	16.724	7,262,809
2024-07-05	18.600	18.600	18.600	18.600	17.044	0
2024-07-04	18.910	18.970	18.470	18.600	17.044	11,579,519
2024-07-03	20.200	20.250	18.710	18.800	17.228	15,456,181
2024-07-02	20.750	21.010	19.940	20.190	18.501	11,288,537
2024-07-01	20.430	20.970	20.350	20.710	18.978	11,105,449
2024-06-28	19.520	20.630	19.520	20.350	18.648	15,022,779
2024-06-27	19.300	19.850	19.200	19.650	18.006	9,005,600
2024-06-26	19.310	19.350	18.900	19.130	17.530	7,437,517
2024-06-25	19.360	19.680	19.250	19.370	17.750	3,744,581
2024-06-24	19.470	19.700	19.100	19.400	17.777	5,637,800
2024-06-21	19.180	19.680	19.150	19.470	17.842	5,279,308
2024-06-20	19.480	19.640	19.030	19.180	17.576	4,901,876
2024-06-19	19.740	19.870	19.370	19.560	17.924	4,515,530
2024-06-18	19.580	19.800	19.330	19.700	18.052	6,016,162
2024-06-17	19.100	19.670	19.100	19.500	17.869	8,152,100
2024-06-14	19.290	19.530	19.170	19.390	17.768	8,742,924
2024-06-13	19.780	19.780	19.160	19.310	17.695	7,539,865
2024-06-12	19.910	19.930	19.580	19.770	18.116	4,924,674
2024-06-11	19.890	20.060	19.560	19.700	18.052	7,196,722
2024-06-07	20.150	20.240	19.840	19.890	18.226	5,354,722
2024-06-06	19.750	20.390	19.700	20.100	18.419	9,046,334
2024-06-05	20.460	20.460	19.720	19.750	18.098	9,468,739
2024-06-04	19.930	20.640	19.760	20.560	18.840	12,201,447
2024-06-03	19.960	20.290	19.720	19.970	18.300	11,620,943
2024-05-31	20.320	20.330	19.920	19.960	18.291	11,216,173
2024-05-30	20.960	20.960	19.950	20.060	18.382	10,271,500
2024-05-29	20.790	21.120	20.330	20.730	18.996	10,809,604
2024-05-28	21.200	21.380	20.650	20.990	19.234	9,625,213
2024-05-27	20.780	21.280	20.590	21.210	19.436	11,859,463
2024-05-24	20.960	21.100	20.410	20.520	18.804	8,681,283
2024-05-23	20.970	21.270	20.860	21.000	19.244	9,112,962
2024-05-22	21.450	21.550	21.000	21.050	19.289	8,336,862
2024-05-21	20.900	21.910	20.770	21.570	19.766	12,416,398
2024-05-20	21.330	21.330	20.600	20.980	19.225	11,975,336
2024-05-17	21.100	21.400	20.780	21.350	19.564	11,728,231
2024-05-16	21.050	21.550	20.820	21.200	19.427	13,961,686
2024-05-15	22.010	22.350	20.960	21.030	19.271	19,107,572
2024-05-14	21.890	22.220	21.580	22.020	20.178	19,070,689
2024-05-13	20.500	22.350	20.410	22.140	20.288	28,927,690
2024-05-10	20.680	20.970	20.550	20.670	18.941	9,159,200
2024-05-09	20.500	21.280	20.280	20.830	19.088	20,035,717
2024-05-08	19.410	20.660	19.010	20.530	18.813	26,595,603
2024-05-07	18.890	19.300	18.720	19.170	17.567	14,196,534
2024-05-06	18.370	19.150	17.840	18.930	17.347	20,588,284
2024-04-30	17.350	18.500	17.350	18.300	16.769	22,704,884
2024-04-29	18.620	18.880	18.150	18.490	16.944	19,270,957
2024-04-26	18.500	18.830	18.340	18.690	17.127	20,267,575
2024-04-25	18.180	18.530	18.110	18.500	16.953	17,971,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.