Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	13.470	13.620	13.440	13.600	13.042	10,903,654
2025-07-17	13.520	13.590	13.400	13.470	12.918	13,238,400
2025-07-16	13.560	13.630	13.490	13.510	12.956	12,897,700
2025-07-15	13.650	13.740	13.500	13.560	13.004	11,379,999
2025-07-14	13.770	13.790	13.580	13.630	13.071	15,138,006
2025-07-11	13.770	13.880	13.680	13.790	13.225	20,175,754
2025-07-10	13.330	13.900	13.330	13.750	13.186	30,882,031
2025-07-09	13.340	13.470	13.290	13.360	12.812	10,012,800
2025-07-08	13.250	13.460	13.240	13.340	12.793	13,510,400
2025-07-07	13.280	13.350	13.210	13.250	12.707	8,199,100
2025-07-04	13.230	13.310	13.190	13.240	12.697	9,945,500
2025-07-03	13.200	13.260	13.160	13.230	12.688	7,235,763
2025-07-02	13.200	13.300	13.160	13.220	12.678	12,684,890
2025-07-01	13.090	13.290	13.050	13.170	12.630	11,015,266
2025-06-30	13.200	13.250	13.040	13.090	12.553	12,864,234
2025-06-27	12.810	13.250	12.810	13.160	12.620	24,550,977
2025-06-26	13.040	13.040	12.780	12.790	12.266	15,699,100
2025-06-25	12.990	13.070	12.910	13.030	12.496	13,050,600
2025-06-24	12.920	13.030	12.920	12.990	12.457	7,634,457
2025-06-23	12.780	12.950	12.770	12.900	12.371	6,394,550
2025-06-20	12.800	12.870	12.740	12.800	12.275	7,383,600
2025-06-19	13.180	13.180	13.010	13.050	12.239	8,387,099
2025-06-18	13.300	13.360	13.130	13.190	12.370	7,679,695
2025-06-17	13.250	13.330	13.240	13.330	12.501	8,655,400
2025-06-16	13.300	13.350	13.180	13.270	12.445	10,316,012
2025-06-13	13.490	13.540	13.350	13.360	12.529	13,637,519
2025-06-12	13.510	13.620	13.460	13.560	12.717	10,316,985
2025-06-11	13.370	13.630	13.320	13.570	12.726	18,729,785
2025-06-10	13.410	13.450	13.220	13.360	12.529	13,580,000
2025-06-09	13.440	13.460	13.350	13.410	12.576	10,787,400
2025-06-06	13.290	13.520	13.190	13.400	12.567	14,325,900
2025-06-05	13.230	13.260	13.150	13.250	12.426	8,663,916
2025-06-04	13.120	13.330	13.060	13.250	12.426	17,357,500
2025-06-03	13.120	13.150	13.010	13.100	12.286	11,809,993
2025-05-30	13.130	13.240	12.980	13.130	12.314	15,007,993
2025-05-29	13.090	13.300	13.040	13.250	12.426	17,406,664
2025-05-28	12.960	13.140	12.940	13.000	12.192	12,740,000
2025-05-27	12.920	12.970	12.800	12.960	12.154	11,181,276
2025-05-26	12.920	12.990	12.850	12.940	12.136	9,086,648
2025-05-23	13.130	13.140	12.940	12.940	12.136	14,116,500
2025-05-22	13.080	13.140	13.020	13.080	12.267	9,871,445
2025-05-21	13.280	13.350	13.120	13.160	12.342	16,734,501
2025-05-20	13.350	13.360	13.200	13.260	12.436	14,896,897
2025-05-19	13.500	13.580	13.290	13.330	12.501	18,742,500
2025-05-16	13.470	13.650	13.300	13.490	12.651	22,793,254
2025-05-15	13.940	13.980	13.490	13.490	12.651	30,183,677
2025-05-14	13.590	14.120	13.300	13.960	13.092	48,848,547
2025-05-13	13.680	13.800	13.370	13.580	12.736	42,072,769
2025-05-12	13.100	13.380	12.980	13.340	12.511	31,545,668
2025-05-09	12.830	12.920	12.680	12.820	12.023	15,605,271
2025-05-08	12.600	12.890	12.580	12.830	12.032	16,008,999
2025-05-07	12.770	12.770	12.530	12.680	11.892	24,530,419
2025-05-06	12.280	12.610	12.210	12.600	11.817	26,190,224
2025-04-30	12.130	12.270	12.120	12.150	11.395	14,021,700
2025-04-29	12.070	12.160	12.000	12.150	11.395	12,456,398
2025-04-28	12.470	12.470	12.150	12.160	11.404	17,772,095
2025-04-25	12.380	12.540	12.380	12.430	11.657	16,038,252
2025-04-24	12.510	12.550	12.350	12.380	11.610	19,465,531
2025-04-23	12.390	12.870	12.350	12.490	11.714	35,694,856
2025-04-22	12.120	12.340	12.120	12.210	11.451	24,396,682

← NewerPage 6 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.