Eastern Air Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.620 | 18.260 | 17.150 | 18.180 | 16.659 | 29,585,351 |
| 2024-04-23 | 16.700 | 16.900 | 16.400 | 16.790 | 15.386 | 9,485,484 |
| 2024-04-22 | 16.740 | 17.200 | 16.660 | 16.890 | 15.477 | 8,191,400 |
| 2024-04-19 | 16.920 | 16.990 | 16.580 | 16.780 | 15.377 | 13,912,917 |
| 2024-04-18 | 17.420 | 17.740 | 16.910 | 16.980 | 15.560 | 14,307,215 |
| 2024-04-17 | 17.120 | 17.520 | 16.900 | 17.500 | 16.036 | 9,982,010 |
| 2024-04-16 | 17.860 | 17.890 | 17.000 | 17.020 | 15.596 | 12,893,516 |
| 2024-04-15 | 17.230 | 18.080 | 17.050 | 17.680 | 16.201 | 14,624,337 |
| 2024-04-12 | 17.100 | 17.490 | 17.100 | 17.270 | 15.826 | 7,471,298 |
| 2024-04-11 | 17.300 | 17.420 | 16.980 | 17.080 | 15.651 | 11,545,201 |
| 2024-04-10 | 17.020 | 17.410 | 17.020 | 17.320 | 15.871 | 9,181,472 |
| 2024-04-09 | 17.100 | 17.480 | 17.000 | 17.100 | 15.670 | 11,320,764 |
| 2024-04-08 | 17.500 | 17.500 | 16.670 | 17.100 | 15.670 | 27,120,215 |
| 2024-04-03 | 18.300 | 18.680 | 17.800 | 17.970 | 16.467 | 21,276,988 |
| 2024-04-02 | 18.100 | 18.470 | 18.010 | 18.260 | 16.733 | 19,779,843 |
| 2024-04-01 | 17.220 | 18.360 | 16.960 | 18.290 | 16.760 | 29,551,154 |
| 2024-03-29 | 16.510 | 17.570 | 16.460 | 17.190 | 15.752 | 16,196,568 |
| 2024-03-28 | 16.930 | 17.050 | 16.410 | 16.520 | 15.138 | 25,721,077 |
| 2024-03-27 | 15.900 | 17.120 | 15.900 | 16.710 | 15.312 | 37,831,808 |
| 2024-03-26 | 15.890 | 16.050 | 15.400 | 15.560 | 14.259 | 11,149,272 |
| 2024-03-25 | 15.880 | 16.290 | 15.700 | 15.960 | 14.625 | 18,936,577 |
| 2024-03-22 | 16.620 | 16.660 | 15.790 | 15.880 | 14.552 | 17,816,436 |
| 2024-03-21 | 17.340 | 17.360 | 16.580 | 16.720 | 15.322 | 12,852,710 |
| 2024-03-20 | 16.180 | 17.250 | 16.110 | 17.200 | 15.761 | 23,059,628 |
| 2024-03-19 | 16.580 | 16.660 | 16.070 | 16.190 | 14.836 | 14,943,391 |
| 2024-03-18 | 15.980 | 16.790 | 15.930 | 16.700 | 15.303 | 17,879,178 |
| 2024-03-15 | 15.930 | 16.080 | 15.800 | 15.970 | 14.634 | 9,623,064 |
| 2024-03-14 | 15.960 | 16.570 | 15.860 | 16.110 | 14.763 | 16,230,561 |
| 2024-03-13 | 15.690 | 16.040 | 15.570 | 15.960 | 14.625 | 12,783,263 |
| 2024-03-12 | 15.530 | 15.810 | 15.450 | 15.640 | 14.332 | 15,574,461 |
| 2024-03-11 | 16.000 | 16.150 | 15.390 | 15.520 | 14.222 | 21,338,575 |
| 2024-03-08 | 16.030 | 16.300 | 15.700 | 16.250 | 14.891 | 13,337,162 |
| 2024-03-07 | 15.860 | 16.340 | 15.750 | 15.900 | 14.570 | 12,573,058 |
| 2024-03-06 | 15.720 | 16.110 | 15.680 | 15.870 | 14.543 | 11,307,413 |
| 2024-03-05 | 16.000 | 16.050 | 15.600 | 15.810 | 14.488 | 15,253,015 |
| 2024-03-04 | 15.350 | 16.390 | 15.190 | 16.120 | 14.772 | 27,130,135 |
| 2024-03-01 | 15.510 | 15.540 | 14.910 | 15.400 | 14.112 | 17,084,192 |
| 2024-02-29 | 15.480 | 15.720 | 15.310 | 15.520 | 14.222 | 14,535,663 |
| 2024-02-28 | 15.610 | 15.910 | 15.400 | 15.400 | 14.112 | 13,150,884 |
| 2024-02-27 | 15.850 | 15.890 | 15.450 | 15.670 | 14.359 | 18,160,588 |
| 2024-02-26 | 16.330 | 16.580 | 15.740 | 15.840 | 14.515 | 26,228,391 |
| 2024-02-23 | 16.800 | 16.990 | 16.600 | 16.600 | 15.212 | 10,385,571 |
| 2024-02-22 | 16.830 | 17.050 | 16.680 | 16.900 | 15.487 | 8,297,671 |
| 2024-02-21 | 16.800 | 17.450 | 16.680 | 16.940 | 15.523 | 13,485,370 |
| 2024-02-20 | 16.300 | 17.130 | 16.170 | 17.010 | 15.587 | 15,936,904 |
| 2024-02-19 | 16.310 | 16.800 | 15.870 | 16.490 | 15.111 | 16,079,026 |
| 2024-02-08 | 16.190 | 16.960 | 15.820 | 15.880 | 14.552 | 21,716,832 |
| 2024-02-07 | 15.530 | 16.300 | 15.250 | 16.280 | 14.918 | 25,691,315 |
| 2024-02-06 | 13.800 | 15.440 | 13.600 | 15.380 | 14.094 | 20,631,130 |
| 2024-02-05 | 14.270 | 14.670 | 13.550 | 14.080 | 12.902 | 19,643,525 |
| 2024-02-02 | 15.410 | 15.600 | 14.330 | 14.710 | 13.480 | 17,007,967 |
| 2024-02-01 | 15.070 | 15.600 | 14.860 | 15.330 | 14.048 | 13,036,600 |
| 2024-01-31 | 15.550 | 15.920 | 15.000 | 15.150 | 13.883 | 14,510,900 |
| 2024-01-30 | 15.770 | 16.250 | 15.660 | 15.700 | 14.387 | 17,597,451 |
| 2024-01-29 | 17.000 | 17.290 | 15.670 | 15.850 | 14.524 | 38,036,853 |
| 2024-01-26 | 17.500 | 17.530 | 17.130 | 17.370 | 15.917 | 17,228,976 |
| 2024-01-25 | 17.030 | 17.670 | 16.840 | 17.620 | 16.146 | 31,839,163 |
| 2024-01-24 | 16.850 | 17.380 | 16.500 | 17.280 | 15.835 | 33,574,723 |
| 2024-01-23 | 15.230 | 16.750 | 15.210 | 16.690 | 15.294 | 28,085,923 |
| 2024-01-22 | 16.020 | 16.450 | 15.300 | 15.460 | 14.167 | 25,609,549 |
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.