Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	21.600	23.430	21.600	23.430	20.296	11,321,967
2022-04-29	21.000	22.050	20.620	21.300	18.451	19,349,529
2022-04-28	22.800	23.080	20.020	20.230	17.524	17,919,087
2022-04-27	22.450	22.500	21.220	21.970	19.031	9,305,420
2022-04-26	22.450	23.100	21.870	22.460	19.455	9,856,213
2022-04-25	23.650	23.700	22.150	22.170	19.204	10,174,248
2022-04-22	23.310	23.780	23.050	23.740	20.564	7,431,781
2022-04-21	23.500	24.000	23.020	23.310	20.192	8,613,391
2022-04-20	23.780	23.870	23.330	23.490	20.348	7,167,399
2022-04-19	23.400	24.050	23.000	23.610	20.452	7,400,083
2022-04-18	23.150	23.730	22.330	23.500	20.356	8,441,235
2022-04-15	22.740	23.420	22.690	22.820	19.767	7,817,145
2022-04-14	23.000	23.680	22.610	23.340	20.218	13,222,374
2022-04-13	22.700	24.160	22.510	23.320	20.200	21,780,502
2022-04-12	21.500	22.880	21.450	22.700	19.663	13,408,867
2022-04-11	22.040	22.390	21.670	21.780	18.866	12,820,608
2022-04-08	20.590	21.700	20.500	21.350	18.494	6,857,643
2022-04-07	20.450	20.770	20.290	20.610	17.853	6,163,509
2022-04-06	19.720	20.430	19.520	20.380	17.654	5,540,660
2022-04-01	19.270	20.130	19.090	19.780	17.134	6,400,380
2022-03-31	19.210	19.450	19.160	19.300	16.718	2,340,629
2022-03-30	19.200	19.360	19.120	19.340	16.753	2,174,874
2022-03-29	19.350	19.350	18.950	19.000	16.458	2,682,286
2022-03-28	19.200	19.370	18.860	19.270	16.692	2,797,947
2022-03-25	19.370	19.470	19.250	19.260	16.683	2,008,834
2022-03-24	19.580	19.580	19.280	19.290	16.709	3,011,446
2022-03-23	19.610	19.860	19.550	19.550	16.935	3,226,843
2022-03-22	19.570	19.880	19.290	19.680	17.047	6,138,084
2022-03-21	20.200	20.230	19.820	20.170	17.472	3,025,267
2022-03-18	19.840	20.200	19.820	20.110	17.420	2,891,793
2022-03-17	20.150	20.470	19.940	20.020	17.342	4,846,747
2022-03-16	19.510	20.130	19.010	20.050	17.368	8,091,618
2022-03-15	19.700	19.990	18.980	19.050	16.502	6,659,176
2022-03-14	19.880	20.230	19.730	19.780	17.134	4,588,099
2022-03-11	19.660	20.130	19.200	20.000	17.324	4,687,527
2022-03-10	20.230	20.350	19.810	19.840	17.186	6,111,328
2022-03-09	20.920	21.120	19.300	19.780	17.134	9,629,307
2022-03-08	22.110	22.240	20.920	20.920	18.121	8,492,425
2022-03-07	22.770	22.770	22.080	22.170	19.204	6,651,476
2022-03-04	22.480	23.070	22.380	22.850	19.793	8,061,574
2022-03-03	22.760	22.880	22.390	22.530	19.516	8,409,039
2022-03-02	22.000	22.380	21.820	22.220	19.247	4,147,727
2022-03-01	22.060	22.210	21.840	22.030	19.083	4,451,330
2022-02-28	21.710	22.050	21.500	21.900	18.970	3,839,725
2022-02-25	21.360	22.260	21.350	21.710	18.806	7,075,833
2022-02-24	22.150	22.240	21.020	21.160	18.329	8,228,613
2022-02-23	22.250	22.380	22.050	22.300	19.317	3,788,871
2022-02-22	22.140	22.480	22.000	22.100	19.144	4,643,485
2022-02-21	22.460	22.530	22.080	22.460	19.455	4,265,428
2022-02-18	21.800	22.550	21.680	22.530	19.516	6,709,410
2022-02-17	22.410	22.750	21.900	21.900	18.970	6,066,820
2022-02-16	21.930	22.780	21.820	22.500	19.490	7,386,237
2022-02-15	21.690	22.040	21.460	21.930	18.996	4,583,755
2022-02-14	22.310	22.460	21.370	21.610	18.719	8,229,531
2022-02-11	21.990	22.880	21.810	22.530	19.516	11,613,472
2022-02-10	22.180	22.190	21.800	22.080	19.126	5,579,911
2022-02-09	22.000	22.060	21.770	22.020	19.074	5,222,819
2022-02-08	22.240	22.240	21.670	22.110	19.152	6,637,173
2022-02-07	21.300	22.250	21.300	22.250	19.273	11,396,225
2022-01-28	21.560	21.610	21.120	21.290	18.442	6,126,743

← NewerPage 19 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.