Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.800	15.950	15.480	15.840	14.515	16,591,383
2024-01-18	16.040	16.070	15.300	15.810	14.488	25,150,013
2024-01-17	15.900	16.550	15.700	16.050	14.708	32,962,660
2024-01-16	14.920	15.990	14.750	15.890	14.561	36,406,325
2024-01-15	14.570	14.570	14.570	14.570	13.351	0
2024-01-12	14.690	14.940	14.540	14.570	13.351	7,975,614
2024-01-11	14.360	14.750	14.330	14.690	13.461	11,103,910
2024-01-10	14.490	14.580	14.330	14.340	13.141	5,633,287
2024-01-09	14.280	14.670	14.200	14.500	13.287	10,058,019
2024-01-08	14.390	14.600	14.250	14.300	13.104	7,675,266
2024-01-05	14.740	14.810	14.340	14.460	13.251	11,446,726
2024-01-04	14.550	14.850	14.490	14.780	13.544	9,736,295
2024-01-03	14.860	14.920	14.460	14.600	13.379	13,787,723
2024-01-02	14.770	15.090	14.670	15.000	13.745	12,752,687
2023-12-29	14.810	14.980	14.690	14.780	13.544	10,544,656
2023-12-28	14.950	15.150	14.730	14.770	13.535	14,387,803
2023-12-27	14.450	15.020	14.450	15.000	13.745	22,670,634
2023-12-26	14.580	14.770	14.200	14.380	13.177	17,561,107
2023-12-25	14.800	14.950	14.490	14.580	13.361	13,796,845
2023-12-22	15.120	15.120	14.720	14.890	13.645	13,592,015
2023-12-21	14.820	15.250	14.700	14.990	13.736	20,647,481
2023-12-20	15.150	15.390	14.800	14.880	13.635	17,929,327
2023-12-19	15.360	15.420	14.610	14.990	13.736	30,459,855
2023-12-18	15.650	15.840	15.350	15.380	14.094	18,464,737
2023-12-15	15.560	15.810	15.350	15.510	14.213	27,153,917
2023-12-14	15.860	16.230	15.650	15.750	14.433	29,412,491
2023-12-13	15.480	16.240	15.430	15.920	14.588	46,798,127
2023-12-12	15.280	15.690	15.100	15.480	14.185	38,252,981
2023-12-11	14.240	15.280	14.120	15.240	13.965	47,596,955
2023-12-08	14.450	14.700	14.200	14.260	13.067	27,643,579
2023-12-07	14.430	14.950	14.430	14.610	13.388	40,517,074
2023-12-06	13.990	14.710	13.690	14.430	13.223	42,841,274
2023-12-05	14.080	14.270	13.800	13.850	12.692	34,808,347
2023-12-04	14.470	14.940	14.080	14.080	12.902	72,105,102
2023-12-01	13.570	14.500	13.500	14.230	13.040	103,794,943
2023-11-30	12.270	13.400	12.190	13.400	12.279	59,308,404
2023-11-29	11.940	12.290	11.930	12.180	11.161	15,089,172
2023-11-28	11.880	11.960	11.800	11.940	10.941	3,852,057
2023-11-27	11.930	11.950	11.840	11.900	10.905	4,567,700
2023-11-24	11.970	11.970	11.880	11.940	10.941	3,953,700
2023-11-23	11.930	11.990	11.890	11.960	10.960	3,551,806
2023-11-22	12.020	12.070	11.920	11.920	10.923	3,336,800
2023-11-21	12.080	12.110	12.020	12.040	11.033	3,974,310
2023-11-20	12.030	12.100	11.910	12.070	11.060	5,061,900
2023-11-17	11.900	12.060	11.880	12.020	11.015	5,063,341
2023-11-16	12.000	12.020	11.860	11.930	10.932	4,936,934
2023-11-15	12.050	12.090	11.940	11.980	10.978	3,705,488
2023-11-14	12.010	12.020	11.900	11.970	10.969	3,663,850
2023-11-13	11.890	12.000	11.820	12.000	10.996	3,493,205
2023-11-10	11.840	11.930	11.780	11.890	10.896	3,449,023
2023-11-09	11.800	11.920	11.800	11.850	10.859	2,496,200
2023-11-08	11.910	11.930	11.790	11.840	10.850	4,614,890
2023-11-07	11.900	12.030	11.850	11.910	10.914	7,403,600
2023-11-06	11.610	12.000	11.610	11.940	10.941	13,236,332
2023-11-03	11.560	11.600	11.490	11.570	10.602	3,761,700
2023-11-02	11.520	11.570	11.480	11.520	10.556	4,033,600
2023-11-01	11.630	11.630	11.470	11.520	10.556	3,297,400
2023-10-31	11.530	11.640	11.490	11.560	10.593	4,477,700
2023-10-30	11.490	11.610	11.470	11.580	10.611	5,051,700
2023-10-27	11.290	11.590	11.250	11.520	10.556	5,906,631

← NewerPage 12 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.