Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.070	14.210	14.070	14.150	12.639	3,894,937
2023-04-25	14.450	14.450	14.050	14.070	12.568	7,649,187
2023-04-24	14.390	14.450	14.200	14.440	12.898	7,088,576
2023-04-21	14.760	14.840	14.300	14.380	12.845	11,247,201
2023-04-20	15.040	15.060	14.800	14.800	13.220	13,447,239
2023-04-19	15.150	15.160	15.010	15.040	13.434	8,844,429
2023-04-18	15.170	15.250	15.100	15.140	13.523	8,635,111
2023-04-17	15.140	15.240	15.040	15.180	13.559	11,634,246
2023-04-14	15.150	15.200	15.100	15.140	13.523	6,101,100
2023-04-13	15.120	15.160	15.080	15.130	13.514	4,839,577
2023-04-12	15.130	15.170	15.070	15.120	13.506	7,205,362
2023-04-11	15.330	15.360	15.090	15.120	13.506	11,692,871
2023-04-10	15.470	15.500	15.360	15.490	13.836	5,675,190
2023-04-07	15.400	15.510	15.360	15.470	13.818	5,516,851
2023-04-06	15.450	15.490	15.320	15.370	13.729	4,960,390
2023-04-04	15.280	15.550	15.280	15.420	13.773	10,300,367
2023-04-03	15.230	15.330	15.180	15.280	13.648	5,569,019
2023-03-31	15.110	15.270	15.080	15.210	13.586	5,498,358
2023-03-30	15.110	15.120	14.960	15.120	13.506	5,500,881
2023-03-29	15.140	15.180	15.080	15.110	13.497	4,261,517
2023-03-28	15.190	15.190	15.060	15.130	13.514	3,692,221
2023-03-27	15.230	15.250	15.070	15.130	13.514	5,782,168
2023-03-24	15.340	15.340	15.220	15.250	13.622	4,966,591
2023-03-23	15.230	15.350	15.200	15.350	13.711	5,089,604
2023-03-22	15.190	15.330	15.160	15.290	13.657	6,219,944
2023-03-21	15.060	15.180	15.060	15.160	13.541	5,275,113
2023-03-20	15.230	15.260	15.010	15.050	13.443	9,270,933
2023-03-17	15.240	15.320	15.180	15.190	13.568	7,475,694
2023-03-16	15.330	15.330	15.130	15.160	13.541	7,809,895
2023-03-15	15.190	15.450	15.190	15.390	13.747	8,758,355
2023-03-14	15.280	15.410	15.080	15.170	13.550	10,534,159
2023-03-13	15.210	15.350	15.080	15.280	13.648	10,228,400
2023-03-10	15.640	15.640	15.280	15.290	13.657	15,993,545
2023-03-09	15.970	15.990	15.660	15.700	14.024	15,480,003
2023-03-08	15.800	16.060	15.740	15.960	14.256	17,338,742
2023-03-07	15.690	16.300	15.650	15.860	14.166	35,295,790
2023-03-06	15.710	15.840	15.620	15.680	14.006	11,462,800
2023-03-03	15.650	15.740	15.600	15.730	14.050	11,292,139
2023-03-02	15.510	15.630	15.480	15.590	13.925	8,715,874
2023-03-01	15.460	15.520	15.400	15.510	13.854	6,923,065
2023-02-28	15.430	15.520	15.310	15.480	13.827	5,086,891
2023-02-27	15.400	15.540	15.390	15.430	13.782	3,652,200
2023-02-24	15.550	15.560	15.400	15.480	13.827	4,458,713
2023-02-23	15.600	15.680	15.460	15.540	13.881	7,859,982
2023-02-22	15.660	15.730	15.630	15.680	14.006	4,743,338
2023-02-21	15.630	15.790	15.600	15.730	14.050	9,581,793
2023-02-20	15.480	15.640	15.370	15.620	13.952	7,109,592
2023-02-17	15.390	15.540	15.360	15.380	13.738	6,996,236
2023-02-16	15.730	15.780	15.320	15.390	13.747	12,656,777
2023-02-15	15.890	15.910	15.690	15.730	14.050	9,761,877
2023-02-14	15.740	15.910	15.700	15.910	14.211	10,261,663
2023-02-13	15.720	15.740	15.640	15.720	14.041	6,607,097
2023-02-10	15.700	15.750	15.620	15.710	14.033	5,972,029
2023-02-09	15.570	15.700	15.550	15.690	14.015	5,911,026
2023-02-08	15.720	15.740	15.590	15.600	13.934	5,337,679
2023-02-07	15.560	15.690	15.500	15.670	13.997	8,223,101
2023-02-06	15.500	15.600	15.410	15.550	13.890	6,081,094
2023-02-03	15.580	15.590	15.400	15.490	13.836	7,559,696
2023-02-02	15.710	15.730	15.550	15.580	13.916	7,322,929
2023-02-01	15.620	15.670	15.500	15.670	13.997	8,178,270

← NewerPage 15 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.