Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.700	15.720	15.150	15.300	13.666	8,364,311
2022-10-28	16.460	16.460	15.730	15.830	14.140	6,112,927
2022-10-27	16.300	16.550	16.230	16.450	14.693	6,513,200
2022-10-26	15.910	16.380	15.910	16.290	14.551	5,688,500
2022-10-25	15.990	16.150	15.710	15.890	14.193	4,551,898
2022-10-24	16.520	16.730	15.990	16.040	14.327	5,971,637
2022-10-21	16.470	16.650	16.460	16.510	14.747	2,780,001
2022-10-20	16.460	16.750	16.450	16.510	14.747	4,154,924
2022-10-19	16.600	16.800	16.460	16.550	14.783	5,340,525
2022-10-18	16.580	16.910	16.410	16.700	14.917	6,784,400
2022-10-17	16.200	16.640	16.180	16.470	14.711	5,043,021
2022-10-14	16.100	16.410	16.100	16.280	14.542	5,036,513
2022-10-13	15.980	16.160	15.880	16.020	14.309	3,750,796
2022-10-12	15.740	16.020	15.520	16.010	14.300	4,321,052
2022-10-11	15.710	15.800	15.530	15.690	14.015	3,119,712
2022-10-10	15.880	16.000	15.610	15.720	14.041	5,446,435
2022-09-30	16.170	16.210	15.880	15.880	14.184	5,914,906
2022-09-29	16.370	16.430	16.080	16.230	14.497	4,280,019
2022-09-28	16.370	16.850	16.200	16.240	14.506	5,120,352
2022-09-27	16.130	16.490	16.100	16.490	14.729	5,392,328
2022-09-26	16.350	16.450	16.100	16.130	14.408	5,485,672
2022-09-23	16.610	16.730	16.310	16.530	14.765	5,310,819
2022-09-22	16.650	16.770	16.480	16.480	14.720	4,521,445
2022-09-21	16.720	16.870	16.400	16.820	15.024	5,856,832
2022-09-20	16.950	17.030	16.660	16.810	15.015	5,779,293
2022-09-19	16.950	17.000	16.660	16.800	15.006	6,206,743
2022-09-16	17.400	17.560	16.850	17.110	15.283	14,609,150
2022-09-15	17.840	17.990	17.300	17.490	15.622	11,355,653
2022-09-14	17.600	18.060	17.510	17.850	15.944	8,923,436
2022-09-13	17.990	18.350	17.870	17.900	15.989	12,538,717
2022-09-09	17.940	18.140	17.750	18.000	16.078	10,932,874
2022-09-08	17.540	18.250	17.540	17.940	16.024	16,906,496
2022-09-07	17.670	17.690	17.460	17.480	15.613	7,707,209
2022-09-06	17.430	17.800	17.370	17.770	15.873	10,013,840
2022-09-05	17.350	17.580	17.120	17.430	15.569	8,372,045
2022-09-02	17.720	17.790	17.300	17.430	15.569	10,227,427
2022-09-01	17.920	17.990	17.730	17.790	15.890	8,791,371
2022-08-31	17.920	18.170	17.740	17.920	16.007	12,866,983
2022-08-30	18.250	18.420	17.740	17.910	15.998	13,550,323
2022-08-29	18.320	18.320	17.950	18.210	16.266	10,766,020
2022-08-26	18.480	18.690	18.270	18.600	16.614	13,856,627
2022-08-25	17.850	18.750	17.550	18.640	16.650	20,270,034
2022-08-24	18.250	18.380	17.760	17.860	15.953	11,410,632
2022-08-23	17.930	18.300	17.690	18.260	16.310	14,090,758
2022-08-22	17.220	17.990	17.150	17.900	15.989	14,722,931
2022-08-19	17.340	17.370	17.220	17.250	15.408	4,180,470
2022-08-18	17.510	17.530	17.270	17.280	15.435	4,183,400
2022-08-17	17.460	17.500	17.230	17.500	15.631	5,038,066
2022-08-16	17.540	17.570	17.430	17.460	15.596	3,944,037
2022-08-15	17.550	17.630	17.410	17.580	15.703	5,685,276
2022-08-12	17.600	17.650	17.440	17.500	15.631	6,578,075
2022-08-11	17.300	17.710	17.280	17.600	15.721	8,412,686
2022-08-10	17.280	17.450	17.160	17.250	15.408	4,682,380
2022-08-09	17.470	17.530	17.300	17.330	15.480	5,567,827
2022-08-08	17.390	17.630	17.250	17.470	15.605	5,949,717
2022-08-05	17.100	17.450	17.070	17.450	15.587	7,003,004
2022-08-04	17.040	17.260	17.000	17.130	15.301	4,919,444
2022-08-03	16.830	17.350	16.830	17.130	15.301	7,673,619
2022-08-02	17.400	17.480	16.800	17.000	15.185	10,814,315
2022-08-01	17.430	17.600	17.240	17.570	15.694	9,204,055

← NewerPage 17 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.