Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.330	17.330	16.960	17.050	16.351	6,915,535
2026-04-16	17.340	17.460	17.120	17.330	16.619	5,605,900
2026-04-15	17.090	17.460	17.090	17.340	16.629	7,549,100
2026-04-14	16.860	17.090	16.850	17.010	16.313	8,317,500
2026-04-13	17.230	17.240	16.510	16.820	16.130	12,898,268
2026-04-10	17.430	17.500	17.290	17.290	16.581	4,369,900
2026-04-09	17.160	17.770	17.160	17.310	16.600	6,127,500
2026-04-08	17.190	17.500	17.020	17.420	16.706	10,371,904
2026-04-07	16.950	17.130	16.610	16.840	16.150	6,898,732
2026-04-03	17.150	17.240	16.850	16.890	16.197	6,647,330
2026-04-02	17.560	17.560	17.160	17.200	16.495	7,672,642
2026-04-01	17.250	17.600	17.250	17.580	16.859	7,859,690
2026-03-31	17.470	17.800	17.090	17.170	16.466	8,130,485
2026-03-30	17.100	17.750	17.080	17.520	16.802	11,148,013
2026-03-27	17.200	17.450	17.150	17.250	16.543	7,227,800
2026-03-26	17.250	17.550	17.190	17.250	16.543	5,922,945
2026-03-25	17.300	17.440	17.150	17.250	16.543	7,691,191
2026-03-24	17.100	17.230	16.910	17.180	16.476	7,103,089
2026-03-23	17.350	17.440	16.720	16.900	16.207	15,482,391
2026-03-20	17.500	17.860	17.450	17.510	16.792	9,533,791
2026-03-19	18.050	18.050	17.340	17.400	16.687	13,231,300
2026-03-18	18.050	18.210	17.920	18.150	17.406	5,245,627
2026-03-17	18.060	18.400	17.910	18.010	17.272	6,596,966
2026-03-16	18.380	18.440	17.890	18.060	17.319	10,119,766
2026-03-13	18.480	18.950	18.390	18.400	17.646	7,430,379
2026-03-12	18.380	18.790	18.370	18.600	17.837	7,469,382
2026-03-11	18.250	18.550	18.040	18.460	17.703	9,509,798
2026-03-10	18.440	18.890	18.260	18.320	17.569	12,213,900
2026-03-09	18.880	19.600	18.470	18.710	17.943	21,296,734
2026-03-06	18.150	19.150	17.980	19.050	18.269	11,613,314
2026-03-05	18.130	18.390	18.040	18.140	17.396	8,474,931
2026-03-04	18.050	18.290	17.800	17.820	17.089	14,468,871
2026-03-03	18.570	18.900	18.140	18.200	17.454	14,781,258
2026-03-02	18.610	18.820	18.460	18.700	17.933	10,480,725
2026-02-27	18.440	19.130	18.440	19.030	18.250	8,352,748
2026-02-26	18.710	18.790	18.450	18.550	17.789	4,724,600
2026-02-25	18.550	18.910	18.500	18.700	17.933	4,963,815
2026-02-24	19.000	19.000	18.520	18.520	17.761	6,452,599
2026-02-13	19.140	19.260	18.640	18.660	17.895	6,144,174
2026-02-12	19.270	19.630	19.180	19.260	18.470	6,608,566
2026-02-11	18.810	19.380	18.810	19.250	18.461	6,789,000
2026-02-10	19.000	19.110	18.720	18.970	18.192	6,842,000
2026-02-09	18.450	19.160	18.410	19.050	18.269	9,702,215
2026-02-06	18.440	18.660	18.330	18.460	17.703	7,236,560
2026-02-05	18.790	18.790	18.390	18.580	17.818	5,182,675
2026-02-04	18.280	18.830	18.200	18.680	17.914	6,933,400
2026-02-03	18.250	18.370	18.040	18.300	17.550	11,718,046
2026-02-02	18.610	18.670	17.750	17.800	17.070	10,047,321
2026-01-30	18.720	18.970	18.420	18.610	17.847	9,957,142
2026-01-29	19.000	19.000	18.640	18.720	17.952	11,308,487
2026-01-28	18.780	19.170	18.660	19.010	18.231	10,112,868
2026-01-27	19.000	19.000	18.760	18.800	18.029	7,199,300
2026-01-26	19.020	19.170	18.860	19.060	18.278	12,044,919
2026-01-23	19.260	19.350	18.980	19.090	18.307	12,633,166
2026-01-22	19.220	19.380	19.200	19.220	18.432	6,868,025
2026-01-21	19.400	19.520	19.090	19.330	18.537	7,009,600
2026-01-20	19.130	19.550	19.000	19.400	18.605	11,761,646
2026-01-19	18.380	19.100	18.320	19.030	18.250	15,733,042
2026-01-16	18.900	18.950	18.290	18.420	17.665	9,148,400
2026-01-15	18.200	19.010	18.200	18.800	18.029	12,646,788

← NewerPage 3 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.