Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.490	15.650	15.460	15.620	13.952	6,749,029
2023-01-30	15.580	15.640	15.480	15.490	13.836	8,419,667
2023-01-20	15.300	15.450	15.270	15.450	13.800	7,174,536
2023-01-19	15.270	15.290	15.190	15.290	13.657	5,385,810
2023-01-18	15.170	15.260	15.130	15.250	13.622	3,979,900
2023-01-17	15.190	15.220	15.110	15.170	13.550	4,651,610
2023-01-16	15.050	15.290	15.050	15.190	13.568	10,053,169
2023-01-13	14.950	15.050	14.930	15.050	13.443	6,539,546
2023-01-12	15.050	15.080	14.930	14.940	13.345	7,011,292
2023-01-11	15.030	15.120	15.010	15.050	13.443	5,600,208
2023-01-10	15.100	15.100	14.960	15.050	13.443	7,813,050
2023-01-09	15.180	15.240	14.930	15.070	13.461	18,538,841
2023-01-06	15.640	15.650	15.480	15.500	13.845	7,265,271
2023-01-05	15.430	15.630	15.380	15.620	13.952	8,859,130
2023-01-04	15.350	15.450	15.310	15.430	13.782	7,212,073
2023-01-03	15.260	15.390	15.170	15.390	13.747	9,254,488
2022-12-30	15.320	15.330	15.210	15.260	13.631	5,291,710
2022-12-29	15.380	15.420	15.200	15.280	13.648	8,430,672
2022-12-28	15.710	15.720	15.360	15.440	13.791	8,851,369
2022-12-27	15.600	15.810	15.500	15.760	14.077	7,986,222
2022-12-26	15.420	15.590	15.400	15.470	13.818	5,493,842
2022-12-23	15.510	15.700	15.370	15.450	13.800	6,431,900
2022-12-22	15.880	16.130	15.580	15.610	13.943	8,004,000
2022-12-21	15.770	15.990	15.700	15.840	14.149	5,988,600
2022-12-20	16.010	16.030	15.600	15.770	14.086	11,854,629
2022-12-19	16.540	16.680	16.000	16.040	14.327	13,264,233
2022-12-16	16.350	16.580	16.310	16.540	14.774	12,228,756
2022-12-15	16.640	16.820	16.480	16.490	14.729	12,733,529
2022-12-14	16.710	16.830	16.540	16.670	14.890	10,108,928
2022-12-13	16.500	16.850	16.470	16.700	14.917	11,595,814
2022-12-12	16.890	16.890	16.480	16.510	14.747	17,033,417
2022-12-09	17.180	17.180	16.620	17.060	15.238	19,711,930
2022-12-08	16.780	17.180	16.700	17.140	15.310	20,024,792
2022-12-07	16.930	17.060	16.730	16.840	15.042	16,415,537
2022-12-06	16.660	16.960	16.610	16.930	15.122	19,151,323
2022-12-05	16.230	16.770	16.220	16.690	14.908	21,397,079
2022-12-02	16.170	16.260	16.070	16.110	14.390	7,984,100
2022-12-01	16.170	16.320	16.100	16.170	14.443	11,026,867
2022-11-30	16.090	16.230	15.950	16.030	14.318	9,205,735
2022-11-29	15.850	16.110	15.840	16.110	14.390	11,949,984
2022-11-28	15.700	15.840	15.530	15.840	14.149	6,946,618
2022-11-25	15.710	15.920	15.630	15.880	14.184	7,222,206
2022-11-24	15.980	15.980	15.690	15.710	14.033	6,803,157
2022-11-23	15.840	16.090	15.800	15.880	14.184	8,497,905
2022-11-22	15.660	16.040	15.620	15.810	14.122	8,028,810
2022-11-21	15.750	15.750	15.550	15.680	14.006	6,786,931
2022-11-18	16.100	16.140	15.810	15.820	14.131	10,487,334
2022-11-17	16.020	16.210	15.960	16.100	14.381	9,022,265
2022-11-16	15.910	16.340	15.850	16.110	14.390	14,586,225
2022-11-15	15.640	15.900	15.560	15.900	14.202	10,554,404
2022-11-14	15.850	15.910	15.580	15.630	13.961	11,670,762
2022-11-11	15.830	16.000	15.680	15.800	14.113	12,483,577
2022-11-10	15.610	15.680	15.530	15.600	13.934	6,448,499
2022-11-09	15.750	15.880	15.700	15.720	14.041	5,741,166
2022-11-08	15.920	15.920	15.650	15.750	14.068	6,563,726
2022-11-07	15.830	16.010	15.700	15.980	14.274	9,184,711
2022-11-04	15.460	16.010	15.460	15.900	14.202	11,117,764
2022-11-03	15.600	15.740	15.470	15.550	13.890	5,916,800
2022-11-02	15.450	15.770	15.430	15.710	14.033	9,217,747
2022-11-01	15.270	15.800	15.170	15.800	14.113	9,358,325

← NewerPage 16 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.