Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	15.380	15.760	15.360	15.660	15.018	9,355,657
2025-10-17	15.440	15.560	15.280	15.310	14.682	7,787,296
2025-10-16	15.700	15.710	15.460	15.490	14.855	6,310,900
2025-10-15	15.420	15.730	15.380	15.660	15.018	8,527,725
2025-10-14	15.510	15.630	15.390	15.480	14.845	10,919,300
2025-10-13	15.000	15.580	15.000	15.330	14.701	18,527,130
2025-10-10	15.720	16.020	15.720	15.950	15.296	9,886,400
2025-10-09	15.760	15.840	15.590	15.830	15.181	13,709,400
2025-09-30	15.750	15.830	15.670	15.750	15.104	9,109,100
2025-09-29	15.890	15.950	15.640	15.810	15.162	12,691,806
2025-09-26	15.900	16.000	15.640	15.860	15.210	11,214,330
2025-09-25	16.060	16.060	15.870	15.940	15.286	9,150,289
2025-09-24	15.880	16.110	15.820	16.050	15.392	9,410,261
2025-09-23	16.020	16.020	15.780	15.990	15.334	13,408,106
2025-09-22	15.870	16.130	15.750	16.020	15.363	17,542,300
2025-09-19	15.600	15.870	15.600	15.850	15.200	11,295,710
2025-09-18	15.690	15.980	15.520	15.610	14.970	16,607,162
2025-09-17	15.590	15.730	15.410	15.720	15.075	10,543,400
2025-09-16	15.470	15.760	15.370	15.590	14.951	13,532,775
2025-09-15	15.320	15.670	15.290	15.410	14.778	14,051,735
2025-09-12	15.500	15.500	15.220	15.270	14.644	9,148,636
2025-09-11	15.300	15.450	15.150	15.440	14.807	10,781,600
2025-09-10	15.250	15.330	15.090	15.310	14.682	8,353,096
2025-09-09	15.260	15.430	15.220	15.310	14.682	11,928,783
2025-09-08	14.800	15.330	14.780	15.250	14.625	19,431,630
2025-09-05	15.070	15.080	14.560	14.780	14.174	28,430,525
2025-09-04	14.950	15.090	14.810	14.960	14.347	15,934,919
2025-09-03	15.320	15.320	14.930	14.990	14.375	19,388,633
2025-09-02	15.560	15.600	15.110	15.280	14.653	31,490,283
2025-09-01	15.800	15.870	15.440	15.580	14.941	20,525,941
2025-08-29	15.550	15.590	15.440	15.500	14.864	15,660,399
2025-08-28	15.590	15.690	15.100	15.590	14.951	30,804,829
2025-08-27	15.710	15.960	15.610	15.650	15.008	24,321,159
2025-08-26	15.490	15.960	15.400	15.710	15.066	22,728,698
2025-08-25	15.020	15.580	14.950	15.530	14.893	34,519,144
2025-08-22	14.830	14.980	14.700	14.960	14.347	20,260,436
2025-08-21	14.610	14.840	14.530	14.810	14.203	15,791,595
2025-08-20	14.470	14.770	14.450	14.640	14.040	16,881,744
2025-08-19	14.700	14.700	14.420	14.500	13.905	14,381,057
2025-08-18	14.490	14.700	14.420	14.590	13.992	14,259,231
2025-08-15	14.370	14.480	14.310	14.470	13.877	8,348,700
2025-08-14	14.460	14.530	14.330	14.340	13.752	12,482,203
2025-08-13	14.560	14.590	14.400	14.460	13.867	13,327,226
2025-08-12	14.580	14.700	14.500	14.560	13.963	14,335,348
2025-08-11	14.460	14.800	14.460	14.550	13.953	13,370,589
2025-08-08	14.420	14.510	14.300	14.450	13.858	9,987,100
2025-08-07	14.350	14.630	14.310	14.450	13.858	13,233,544
2025-08-06	14.250	14.420	14.180	14.390	13.800	13,148,000
2025-08-05	14.000	14.320	13.970	14.260	13.675	19,217,999
2025-08-04	14.020	14.080	13.900	13.990	13.416	13,180,909
2025-08-01	14.110	14.420	14.080	14.100	13.522	19,347,192
2025-07-31	14.610	14.740	13.990	14.080	13.503	31,723,622
2025-07-30	14.220	15.050	14.220	14.690	14.088	53,896,857
2025-07-29	14.190	14.190	13.990	14.080	13.503	12,007,700
2025-07-28	14.140	14.290	13.990	14.200	13.618	14,018,900
2025-07-25	14.210	14.350	14.130	14.140	13.560	13,564,600
2025-07-24	14.080	14.220	14.070	14.210	13.627	12,212,483
2025-07-23	14.170	14.290	14.050	14.060	13.484	20,283,000
2025-07-22	13.900	14.180	13.820	14.170	13.589	25,091,585
2025-07-21	13.600	13.910	13.580	13.890	13.320	20,212,231

← NewerPage 5 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.