Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.970	13.040	12.950	13.000	11.913	7,273,000
2023-07-25	12.960	13.020	12.920	12.990	11.904	12,211,736
2023-07-24	12.910	12.930	12.830	12.900	11.821	4,047,700
2023-07-21	12.890	13.000	12.870	12.920	11.839	7,572,155
2023-07-20	12.970	13.000	12.880	12.890	11.812	5,465,400
2023-07-19	12.940	12.990	12.890	12.950	11.867	4,115,490
2023-07-18	12.930	13.040	12.920	12.940	11.858	7,483,751
2023-07-17	13.070	13.080	12.910	12.950	11.867	3,654,124
2023-07-14	13.090	13.110	13.040	13.060	11.968	3,526,619
2023-07-13	13.120	13.150	13.060	13.100	12.004	6,702,430
2023-07-12	13.180	13.180	13.060	13.100	12.004	3,298,200
2023-07-11	13.140	13.180	13.060	13.180	12.078	3,736,319
2023-07-10	13.080	13.170	13.080	13.140	12.041	3,373,879
2023-07-07	13.000	13.100	13.000	13.070	11.977	3,038,101
2023-07-06	13.030	13.110	13.010	13.040	11.949	2,471,232
2023-07-05	13.080	13.100	13.030	13.080	11.986	2,625,365
2023-07-04	13.120	13.160	13.030	13.080	11.986	3,426,342
2023-07-03	13.010	13.170	13.000	13.120	12.023	4,617,629
2023-06-30	12.830	13.000	12.820	13.000	11.913	4,109,200
2023-06-29	12.950	12.950	12.850	12.850	11.775	3,048,716
2023-06-28	12.860	12.960	12.740	12.950	11.867	4,240,700
2023-06-27	12.730	12.880	12.730	12.860	11.784	3,298,323
2023-06-26	12.960	12.990	12.720	12.750	11.684	6,524,419
2023-06-21	13.150	13.190	12.980	13.000	11.913	5,114,952
2023-06-20	13.240	13.260	13.160	13.160	12.059	3,816,190
2023-06-19	13.300	13.350	13.240	13.250	12.142	5,796,700
2023-06-16	13.260	13.340	13.250	13.300	12.188	6,077,905
2023-06-15	13.200	13.240	13.170	13.240	12.133	6,674,299
2023-06-14	13.200	13.260	13.150	13.200	12.096	4,794,254
2023-06-13	13.210	13.270	13.170	13.180	12.078	3,943,600
2023-06-12	13.300	13.340	13.130	13.250	12.142	6,592,900
2023-06-09	13.460	13.560	13.320	13.350	12.233	5,525,905
2023-06-08	13.390	13.480	13.330	13.480	12.353	3,519,461
2023-06-07	13.360	13.430	13.330	13.390	12.270	2,840,181
2023-06-06	13.540	13.540	13.330	13.350	12.233	4,105,796
2023-06-05	13.580	13.590	13.500	13.520	12.389	3,184,345
2023-06-02	13.470	13.590	13.470	13.570	12.435	4,147,700
2023-06-01	13.490	13.520	13.360	13.460	12.334	3,771,300
2023-05-31	13.540	13.550	13.410	13.480	12.353	3,852,300
2023-05-30	13.820	13.880	13.650	13.860	12.380	4,797,101
2023-05-29	13.890	13.930	13.830	13.860	12.380	3,867,500
2023-05-26	13.820	13.900	13.730	13.880	12.398	4,711,404
2023-05-25	14.030	14.030	13.760	13.830	12.353	7,373,811
2023-05-24	14.120	14.150	14.020	14.030	12.532	5,627,728
2023-05-23	14.280	14.310	14.120	14.130	12.621	5,103,097
2023-05-22	14.300	14.480	14.270	14.280	12.755	6,124,271
2023-05-19	14.430	14.430	14.270	14.280	12.755	4,457,186
2023-05-18	14.490	14.570	14.410	14.410	12.871	3,529,441
2023-05-17	14.490	14.520	14.430	14.470	12.925	2,732,376
2023-05-16	14.550	14.570	14.450	14.510	12.961	2,353,976
2023-05-15	14.460	14.560	14.310	14.560	13.005	4,247,012
2023-05-12	14.470	14.620	14.440	14.480	12.934	3,529,500
2023-05-11	14.530	14.570	14.450	14.480	12.934	3,327,581
2023-05-10	14.550	14.660	14.500	14.520	12.970	4,305,201
2023-05-09	14.690	14.800	14.580	14.590	13.032	7,155,870
2023-05-08	14.520	14.750	14.500	14.690	13.121	6,434,109
2023-05-05	14.410	14.660	14.340	14.580	13.023	5,662,700
2023-05-04	14.310	14.470	14.270	14.460	12.916	4,919,570
2023-04-28	14.250	14.500	14.250	14.490	12.943	5,433,601
2023-04-27	14.150	14.230	14.120	14.190	12.675	3,273,950

← NewerPage 14 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.