Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.930	17.960	17.510	17.520	15.649	12,637,523
2022-07-28	17.870	18.020	17.850	17.990	16.069	8,413,116
2022-07-27	17.940	17.980	17.860	17.890	15.980	5,286,588
2022-07-26	18.040	18.060	17.880	17.980	16.060	6,039,908
2022-07-25	17.890	18.280	17.890	18.080	16.149	10,607,337
2022-07-22	18.150	18.180	17.810	18.000	16.078	9,838,349
2022-07-21	18.360	18.390	18.130	18.160	16.221	9,360,500
2022-07-20	18.270	18.390	18.220	18.310	16.355	11,837,825
2022-07-19	18.360	18.530	18.100	18.230	16.283	10,283,212
2022-07-18	18.150	18.350	18.050	18.340	16.382	9,545,254
2022-07-15	18.160	18.310	18.070	18.200	16.257	6,901,439
2022-07-14	18.430	18.440	18.170	18.240	16.292	5,894,159
2022-07-13	18.500	18.530	18.200	18.300	16.346	7,522,860
2022-07-12	18.500	18.690	18.440	18.550	16.569	7,078,892
2022-07-11	18.880	19.000	18.500	18.520	16.542	9,726,995
2022-07-08	19.120	19.310	19.000	19.070	17.034	6,247,550
2022-07-07	19.500	19.520	19.050	19.070	17.034	8,629,209
2022-07-06	19.920	19.920	19.370	19.510	17.427	8,371,822
2022-07-05	20.040	20.160	19.840	20.040	17.900	6,170,999
2022-07-04	19.930	20.090	19.650	20.030	17.891	7,063,719
2022-07-01	19.880	19.990	19.670	19.930	17.802	5,241,360
2022-06-30	19.500	19.950	19.490	19.800	17.686	6,486,347
2022-06-29	19.970	20.080	19.500	19.500	17.418	8,522,398
2022-06-28	19.750	20.070	19.680	19.970	17.838	9,326,074
2022-06-27	19.760	20.000	19.600	19.750	17.641	8,151,012
2022-06-24	19.610	19.790	19.410	19.600	17.507	7,724,648
2022-06-23	19.500	19.610	19.220	19.580	17.489	8,025,614
2022-06-22	20.070	20.180	19.580	19.580	17.489	7,571,513
2022-06-21	20.740	20.740	20.010	20.050	17.909	7,350,589
2022-06-20	20.320	20.780	20.190	20.740	18.525	8,002,941
2022-06-17	20.260	20.440	19.920	20.370	18.195	8,078,446
2022-06-16	20.660	20.760	20.280	20.370	18.195	9,881,480
2022-06-15	21.600	21.770	20.730	20.800	18.579	19,274,649
2022-06-14	22.040	22.310	21.600	22.110	19.749	6,732,061
2022-06-13	22.290	22.290	21.310	21.900	19.562	7,578,101
2022-06-10	22.020	22.380	21.750	22.300	19.919	6,221,300
2022-06-09	22.240	22.860	22.050	22.160	19.794	6,758,002
2022-06-08	22.300	22.710	21.890	22.280	19.901	7,782,400
2022-06-07	21.750	22.840	21.740	22.440	20.044	8,242,157
2022-06-06	21.780	21.990	21.500	21.890	19.553	5,075,080
2022-06-02	21.940	22.200	21.460	21.950	19.606	5,500,068
2022-06-01	22.680	22.690	21.830	22.090	19.731	5,351,828
2022-05-31	22.330	22.480	21.750	22.410	20.017	5,428,959
2022-05-30	22.340	22.700	22.200	22.330	19.946	5,530,701
2022-05-27	22.340	22.650	21.890	22.070	19.713	5,284,277
2022-05-26	22.960	23.070	22.450	22.830	19.776	4,867,990
2022-05-25	22.420	23.290	22.330	23.000	19.923	5,811,589
2022-05-24	23.600	24.290	22.640	22.660	19.629	8,337,595
2022-05-23	23.800	24.400	23.560	23.700	20.530	7,172,292
2022-05-20	22.900	24.170	22.890	23.890	20.694	10,346,195
2022-05-19	22.660	22.960	22.500	22.780	19.733	6,088,336
2022-05-18	23.490	23.640	22.880	23.100	20.010	6,458,774
2022-05-17	23.790	23.990	22.850	23.310	20.192	9,698,974
2022-05-16	24.430	24.780	23.650	23.840	20.651	11,895,012
2022-05-13	24.310	25.550	24.060	24.580	21.292	16,636,537
2022-05-12	23.600	24.730	23.500	24.280	21.032	13,174,630
2022-05-11	24.670	24.670	24.000	24.010	20.798	16,325,809
2022-05-10	24.030	24.830	23.750	24.710	21.404	16,247,006
2022-05-09	23.950	24.880	23.740	24.660	21.361	16,967,019
2022-05-06	23.930	24.890	23.520	24.350	21.093	24,164,534

← NewerPage 18 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.