Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	21.450	21.760	21.200	21.270	18.425	8,347,413
2022-01-26	20.880	21.750	20.590	21.580	18.693	14,965,772
2022-01-25	21.000	21.360	20.690	20.690	17.922	9,549,345
2022-01-24	20.400	20.500	20.100	20.420	17.688	2,616,017
2022-01-21	20.560	20.630	20.420	20.500	17.758	2,306,457
2022-01-20	20.770	20.810	20.510	20.550	17.801	2,771,976
2022-01-19	20.880	20.880	20.630	20.780	18.000	2,539,490
2022-01-18	20.700	20.880	20.620	20.870	18.078	3,041,689
2022-01-17	20.720	20.930	20.700	20.760	17.983	3,144,305
2022-01-14	21.100	21.180	20.730	20.770	17.991	3,357,764
2022-01-13	21.510	21.520	21.080	21.090	18.269	3,602,500
2022-01-12	21.590	21.750	21.400	21.460	18.589	3,680,800
2022-01-11	20.910	21.880	20.910	21.590	18.702	10,580,901
2022-01-10	20.800	21.120	20.400	21.080	18.260	5,092,582
2022-01-07	21.100	21.290	20.900	20.930	18.130	3,799,626
2022-01-06	21.180	21.330	20.910	21.080	18.260	4,332,024
2022-01-05	21.440	21.780	21.240	21.390	18.529	5,627,785
2022-01-04	21.900	21.900	21.220	21.430	18.563	8,483,950
2021-12-31	20.890	21.880	20.730	21.880	18.953	8,160,390
2021-12-30	21.270	21.270	20.800	20.870	18.078	5,921,175
2021-12-29	20.750	21.190	20.580	21.160	18.329	6,604,937
2021-12-28	20.870	20.950	20.630	20.720	17.948	3,024,541
2021-12-27	20.890	20.970	20.730	20.860	18.069	2,428,080
2021-12-24	21.080	21.150	20.750	20.760	17.983	3,699,520
2021-12-23	21.350	21.380	20.890	21.070	18.251	5,076,600
2021-12-22	21.680	21.950	21.330	21.410	18.546	5,291,522
2021-12-21	21.170	21.600	21.010	21.440	18.572	5,246,640
2021-12-20	21.540	21.740	21.260	21.320	18.468	7,195,570
2021-12-17	21.420	21.420	20.990	21.190	18.355	4,286,287
2021-12-16	21.320	21.490	21.070	21.420	18.555	6,094,545
2021-12-15	22.200	22.230	21.220	21.300	18.451	9,482,730
2021-12-14	21.810	22.460	21.630	22.100	19.144	13,046,157
2021-12-13	22.890	22.890	21.510	21.970	19.031	16,589,643
2021-12-10	20.910	21.700	20.800	21.500	18.624	11,825,246
2021-12-09	20.760	21.130	20.750	20.940	18.139	7,359,147
2021-12-08	20.710	21.250	20.650	20.760	17.983	5,677,375
2021-12-07	20.450	21.380	20.400	20.830	18.043	11,353,430
2021-12-06	20.000	20.800	19.990	20.480	17.740	8,927,323
2021-12-03	19.580	19.920	19.540	19.700	17.065	2,588,752
2021-12-02	19.590	19.750	19.520	19.520	16.909	2,170,844
2021-12-01	19.380	19.780	19.370	19.640	17.013	2,584,781
2021-11-30	19.620	19.700	19.420	19.480	16.874	2,747,598
2021-11-29	19.940	19.940	19.480	19.480	16.874	4,736,262
2021-11-26	20.240	20.330	20.070	20.090	17.402	2,655,940
2021-11-25	20.450	20.450	20.190	20.320	17.602	2,613,042
2021-11-24	20.450	20.450	20.190	20.430	17.697	2,847,220
2021-11-23	20.500	20.570	20.280	20.400	17.671	3,236,301
2021-11-22	20.500	20.910	20.340	20.400	17.671	5,736,347
2021-11-19	19.990	20.650	19.970	20.570	17.818	6,707,936
2021-11-18	20.240	20.520	19.930	19.960	17.290	4,096,426
2021-11-17	20.320	20.440	20.160	20.250	17.541	2,545,418
2021-11-16	20.480	20.650	20.290	20.310	17.593	3,704,554
2021-11-15	20.070	20.660	19.900	20.570	17.818	5,983,427
2021-11-12	19.940	20.070	19.720	20.030	17.350	3,369,109
2021-11-11	19.820	19.930	19.740	19.880	17.221	2,612,564
2021-11-10	19.590	19.810	19.460	19.800	17.151	3,068,053
2021-11-09	19.650	19.720	19.470	19.640	17.013	2,416,181
2021-11-08	19.550	19.930	19.520	19.670	17.039	2,951,290
2021-11-05	19.700	19.780	19.510	19.520	16.909	2,453,090
2021-11-04	19.710	19.860	19.580	19.780	17.134	2,859,128

← NewerPage 20 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.