Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	18.540	18.630	18.270	18.420	17.665	14,189,001
2026-01-13	18.020	18.700	18.000	18.500	17.741	19,660,400
2026-01-12	18.130	18.320	17.920	18.020	17.281	10,968,143
2026-01-09	18.200	18.310	17.900	18.130	17.387	15,065,042
2026-01-08	18.550	18.560	18.220	18.290	17.540	7,627,300
2026-01-07	18.710	18.750	18.430	18.550	17.789	7,158,221
2026-01-06	18.430	18.760	18.340	18.610	17.847	10,110,100
2026-01-05	18.420	18.570	18.280	18.450	17.693	8,842,034
2025-12-31	18.270	18.540	18.160	18.410	17.655	7,824,700
2025-12-30	18.050	18.420	18.000	18.270	17.521	9,918,001
2025-12-29	18.400	18.450	18.060	18.070	17.329	9,024,216
2025-12-26	18.500	18.600	18.360	18.440	17.684	6,269,260
2025-12-25	18.000	18.600	17.900	18.410	17.655	7,931,431
2025-12-24	17.980	18.130	17.880	18.100	17.358	6,438,550
2025-12-23	18.150	18.390	17.900	17.980	17.243	11,654,347
2025-12-22	17.970	18.500	17.780	18.250	17.502	12,345,658
2025-12-19	17.770	17.970	17.550	17.930	17.195	7,585,099
2025-12-18	17.550	17.980	17.390	17.860	17.128	9,923,152
2025-12-17	17.090	17.580	16.980	17.580	16.859	13,238,917
2025-12-16	17.190	17.230	16.920	17.090	16.389	8,900,159
2025-12-15	17.200	17.260	16.980	17.120	16.418	8,613,241
2025-12-12	16.800	17.220	16.620	17.120	16.418	18,009,870
2025-12-11	16.780	17.070	16.690	16.880	16.188	13,283,093
2025-12-10	16.200	16.880	16.200	16.800	16.111	16,500,532
2025-12-09	16.490	16.550	16.220	16.230	15.565	7,175,987
2025-12-08	16.450	16.490	16.280	16.430	15.756	5,964,100
2025-12-05	16.450	16.450	16.230	16.390	15.718	6,547,412
2025-12-04	16.420	16.570	16.360	16.430	15.756	7,000,037
2025-12-03	16.430	16.490	16.350	16.420	15.747	5,087,200
2025-12-02	16.500	16.590	16.360	16.420	15.747	5,851,747
2025-12-01	16.390	16.640	16.260	16.460	15.785	9,121,580
2025-11-28	16.410	16.480	16.340	16.410	15.737	4,658,028
2025-11-27	16.360	16.660	16.320	16.410	15.737	6,403,943
2025-11-26	16.490	16.650	16.340	16.390	15.718	7,612,150
2025-11-25	16.300	16.420	16.160	16.300	15.632	6,935,627
2025-11-24	16.320	16.580	16.250	16.290	15.622	8,456,667
2025-11-21	16.520	16.600	16.300	16.310	15.641	10,401,500
2025-11-20	16.630	16.700	16.510	16.540	15.862	6,193,568
2025-11-19	16.470	16.670	16.470	16.590	15.910	4,790,900
2025-11-18	16.700	16.770	16.450	16.530	15.852	8,469,700
2025-11-17	16.730	16.800	16.320	16.700	16.015	11,940,254
2025-11-14	16.980	16.990	16.780	16.800	16.111	9,081,514
2025-11-13	16.950	17.050	16.830	16.910	16.217	11,847,185
2025-11-12	17.030	17.260	16.890	16.990	16.293	8,864,917
2025-11-11	17.100	17.350	17.010	17.040	16.341	8,796,714
2025-11-10	17.080	17.320	17.010	17.160	16.456	13,249,701
2025-11-07	16.650	17.100	16.470	16.940	16.245	14,083,242
2025-11-06	16.080	16.690	16.080	16.450	15.776	11,553,625
2025-11-05	15.950	16.240	15.850	16.150	15.488	6,510,603
2025-11-04	16.070	16.120	15.940	16.050	15.392	7,196,735
2025-11-03	15.990	16.260	15.940	16.020	15.363	10,898,915
2025-10-31	15.890	16.060	15.780	16.000	15.344	10,562,294
2025-10-30	16.050	16.170	15.630	15.690	15.047	13,151,600
2025-10-29	15.910	16.100	15.720	16.050	15.392	7,205,100
2025-10-28	15.760	16.350	15.690	15.930	15.277	14,192,852
2025-10-27	15.520	15.940	15.520	15.750	15.104	8,650,300
2025-10-24	15.670	15.690	15.440	15.480	14.845	5,893,300
2025-10-23	15.280	15.680	15.280	15.670	15.027	8,796,400
2025-10-22	15.460	15.480	15.240	15.280	14.653	7,995,234
2025-10-21	15.580	15.700	15.480	15.500	14.864	8,417,521

← NewerPage 4 of 5 · 241 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.