Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	15.840	16.170	15.700	15.940	15.940	10,813,700
2026-07-15	16.800	16.950	16.260	16.510	15.833	16,887,787
2026-07-14	16.520	17.000	16.160	16.970	16.274	13,564,645
2026-07-13	16.410	17.200	16.340	16.700	16.015	20,284,985
2026-07-10	16.680	16.710	16.130	16.460	15.785	8,590,723
2026-07-09	17.000	17.060	16.330	16.420	15.747	14,237,009
2026-07-08	17.430	17.550	17.010	17.030	16.332	12,889,300
2026-07-07	17.950	18.270	17.400	17.430	16.715	12,176,733
2026-07-06	17.860	18.380	17.600	17.950	17.214	19,168,767
2026-07-03	17.840	18.110	17.670	17.800	17.070	10,820,600
2026-07-02	17.600	18.030	17.330	17.810	17.080	23,489,055
2026-07-01	16.000	17.640	15.900	17.330	16.619	27,559,727
2026-06-30	16.490	16.590	15.820	16.120	15.459	13,695,472
2026-06-29	16.110	16.470	15.800	16.370	15.699	9,244,500
2026-06-26	16.500	16.990	16.130	16.260	15.593	9,254,000
2026-06-25	16.350	16.820	16.010	16.500	15.823	12,548,833
2026-06-24	16.690	16.760	16.130	16.250	15.584	8,161,833
2026-06-23	16.400	16.920	16.310	16.630	15.948	10,661,261
2026-06-22	16.610	16.640	15.970	16.450	15.776	15,123,401
2026-06-18	16.620	16.980	16.370	16.580	15.900	11,082,793
2026-06-17	16.950	17.000	16.570	16.780	16.092	8,916,569
2026-06-16	17.340	17.480	16.670	16.670	15.986	13,044,500
2026-06-15	16.950	17.830	16.950	17.260	16.552	16,364,869
2026-06-12	16.670	16.930	16.410	16.680	15.996	17,224,630
2026-06-11	16.250	16.590	16.200	16.460	15.785	12,323,542
2026-06-10	16.050	16.450	16.050	16.320	15.651	7,268,600
2026-06-09	16.030	16.260	15.910	16.200	15.536	5,919,400
2026-06-08	16.500	16.520	15.930	15.990	15.334	9,278,000
2026-06-05	16.600	16.760	16.450	16.560	15.881	5,693,200
2026-06-04	17.000	17.000	16.500	16.610	15.929	6,684,928
2026-06-03	16.780	16.980	16.600	16.780	16.092	7,049,400
2026-06-02	17.000	17.130	16.710	16.760	16.073	7,600,000
2026-06-01	16.470	17.210	16.350	17.030	16.332	16,640,702
2026-05-29	16.490	16.750	16.370	16.470	15.795	9,716,000
2026-05-28	16.220	16.670	16.170	16.460	15.785	9,163,704
2026-05-27	16.370	16.410	16.080	16.260	15.593	6,797,300
2026-05-26	16.410	16.440	16.150	16.410	15.737	7,462,500
2026-05-25	16.380	16.500	16.130	16.400	15.728	8,022,732
2026-05-22	16.260	16.260	15.830	16.050	15.392	6,953,132
2026-05-21	16.350	16.500	15.930	15.950	15.296	9,424,400
2026-05-20	15.690	16.260	15.480	16.240	15.574	10,235,602
2026-05-19	15.290	15.800	15.250	15.710	15.066	9,558,000
2026-05-18	15.480	15.500	15.120	15.300	14.673	11,974,575
2026-05-15	16.000	16.040	15.430	15.520	14.884	17,299,085
2026-05-14	16.140	16.140	15.840	15.950	15.296	8,926,102
2026-05-13	16.250	16.330	15.820	16.100	15.440	10,773,085
2026-05-12	16.470	16.470	16.090	16.170	15.507	10,815,084
2026-05-11	16.270	16.700	15.980	16.470	15.795	12,450,140
2026-05-08	16.400	16.490	16.150	16.270	15.603	6,267,532
2026-05-07	16.400	16.750	16.290	16.450	15.776	7,341,384
2026-05-06	16.100	16.360	15.980	16.340	15.670	11,271,100
2026-04-30	16.440	16.590	15.950	16.000	15.344	10,402,961
2026-04-29	16.410	16.480	16.200	16.210	15.545	8,997,263
2026-04-28	16.340	16.580	16.200	16.410	15.737	7,946,863
2026-04-27	16.900	17.080	16.340	16.500	15.823	13,021,126
2026-04-24	17.010	17.170	16.760	16.920	16.226	5,603,667
2026-04-23	17.160	17.250	16.970	17.060	16.360	4,880,300
2026-04-22	17.200	17.340	17.100	17.230	16.524	3,978,700
2026-04-21	16.900	17.230	16.900	17.180	16.476	5,591,490
2026-04-20	16.950	17.180	16.890	16.930	16.236	8,531,770

← NewerPage 2 of 2 · 120 trading days

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.