Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.270	11.310	11.210	11.300	10.355	2,905,900
2023-10-25	11.280	11.370	11.280	11.290	10.346	4,091,900
2023-10-24	11.140	11.250	11.070	11.230	10.291	3,655,731
2023-10-23	11.300	11.310	11.030	11.080	10.153	5,444,551
2023-10-20	11.320	11.410	11.300	11.330	10.382	3,166,826
2023-10-19	11.380	11.480	11.340	11.360	10.410	4,955,800
2023-10-18	11.670	11.690	11.380	11.420	10.465	7,373,300
2023-10-17	11.700	11.720	11.660	11.680	10.703	5,205,400
2023-10-16	11.980	12.020	11.650	11.710	10.731	6,750,905
2023-10-13	12.050	12.090	11.950	11.980	10.978	3,645,400
2023-10-12	12.080	12.120	12.030	12.090	11.079	3,383,300
2023-10-11	12.020	12.080	11.970	12.000	10.996	4,169,700
2023-10-10	12.180	12.230	12.010	12.010	11.006	5,152,381
2023-10-09	12.240	12.250	12.150	12.170	11.152	3,648,600
2023-09-28	12.220	12.290	12.210	12.220	11.198	2,951,100
2023-09-27	12.120	12.250	12.120	12.230	11.207	3,108,300
2023-09-26	12.240	12.290	12.130	12.140	11.125	2,754,582
2023-09-25	12.230	12.310	12.190	12.250	11.225	4,609,663
2023-09-22	12.070	12.230	12.060	12.200	11.180	3,351,081
2023-09-21	12.200	12.250	12.090	12.090	11.079	4,337,057
2023-09-20	12.270	12.290	12.200	12.210	11.189	2,455,220
2023-09-19	12.260	12.300	12.220	12.270	11.244	2,840,800
2023-09-18	12.210	12.290	12.170	12.270	11.244	3,744,628
2023-09-15	12.170	12.290	12.140	12.200	11.180	4,452,981
2023-09-14	12.210	12.220	12.110	12.160	11.143	4,827,100
2023-09-13	12.270	12.320	12.180	12.220	11.198	3,699,346
2023-09-12	12.270	12.340	12.220	12.270	11.244	3,379,312
2023-09-11	12.140	12.330	12.110	12.270	11.244	4,683,022
2023-09-08	12.220	12.250	12.110	12.130	11.115	3,552,014
2023-09-07	12.330	12.360	12.210	12.220	11.198	3,719,900
2023-09-06	12.410	12.420	12.270	12.340	11.308	3,777,631
2023-09-05	12.460	12.470	12.380	12.420	11.381	3,739,014
2023-09-04	12.360	12.490	12.320	12.470	11.427	7,549,100
2023-09-01	12.320	12.430	12.300	12.360	11.326	3,066,600
2023-08-31	12.260	12.390	12.220	12.330	11.299	3,745,304
2023-08-30	12.410	12.480	12.330	12.350	11.317	4,640,574
2023-08-29	12.200	12.440	12.180	12.420	11.381	6,855,454
2023-08-28	12.540	12.630	12.180	12.210	11.189	10,112,475
2023-08-25	12.170	12.220	12.010	12.050	11.042	5,390,597
2023-08-24	12.230	12.260	12.120	12.180	11.161	4,473,900
2023-08-23	12.430	12.470	12.180	12.190	11.170	7,859,900
2023-08-22	12.760	12.800	12.290	12.460	11.418	12,195,844
2023-08-21	13.090	13.140	12.720	12.750	11.684	10,575,547
2023-08-18	13.120	13.300	13.100	13.140	12.041	6,160,000
2023-08-17	13.010	13.170	12.970	13.150	12.050	4,729,495
2023-08-16	13.040	13.140	13.010	13.070	11.977	3,409,378
2023-08-15	13.040	13.140	12.990	13.100	12.004	4,291,673
2023-08-14	13.180	13.200	12.980	13.080	11.986	5,983,404
2023-08-11	13.370	13.420	13.200	13.230	12.123	5,486,272
2023-08-10	13.190	13.390	13.180	13.370	12.252	5,936,685
2023-08-09	13.190	13.270	13.150	13.210	12.105	3,343,333
2023-08-08	13.240	13.250	13.120	13.230	12.123	3,997,099
2023-08-07	13.390	13.390	13.190	13.210	12.105	6,275,700
2023-08-04	13.400	13.470	13.320	13.400	12.279	6,030,600
2023-08-03	13.370	13.420	13.260	13.370	12.252	6,280,500
2023-08-02	13.470	13.500	13.340	13.370	12.252	5,670,400
2023-08-01	13.320	13.550	13.280	13.470	12.343	11,527,111
2023-07-31	13.350	13.430	13.260	13.330	12.215	12,996,598
2023-07-28	13.090	13.310	13.060	13.310	12.197	12,539,535
2023-07-27	13.010	13.240	12.990	13.120	12.023	14,806,942

← NewerPage 13 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.