Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.120	12.340	12.120	12.210	11.451	24,396,682
2025-04-21	12.080	12.180	11.980	12.140	11.385	16,515,500
2025-04-18	12.410	12.410	12.030	12.080	11.329	31,047,100
2025-04-17	12.550	12.560	12.370	12.450	11.676	25,262,126
2025-04-16	12.790	13.060	12.540	12.690	11.901	30,699,416
2025-04-15	12.590	12.810	12.430	12.710	11.920	14,231,546
2025-04-14	12.630	12.690	12.560	12.600	11.817	17,275,000
2025-04-11	12.500	12.630	12.420	12.510	11.732	17,503,395
2025-04-10	12.500	12.810	12.420	12.630	11.845	24,568,136
2025-04-09	11.890	12.300	11.610	12.250	11.488	26,940,652
2025-04-08	12.120	12.430	11.780	12.190	11.432	37,416,919
2025-04-07	13.000	13.000	12.500	12.500	11.723	26,160,300
2025-04-03	14.040	14.050	13.580	13.890	13.027	29,844,178
2025-04-02	14.290	14.380	14.230	14.350	13.458	12,817,482
2025-04-01	14.130	14.320	14.110	14.310	13.420	15,196,487
2025-03-31	14.150	14.180	14.070	14.100	13.223	11,618,773
2025-03-28	14.260	14.280	14.100	14.180	13.298	10,762,922
2025-03-27	14.190	14.300	14.170	14.260	13.374	11,564,500
2025-03-26	14.150	14.250	14.080	14.230	13.345	13,257,658
2025-03-25	14.080	14.190	14.050	14.160	13.280	13,498,485
2025-03-24	14.030	14.130	13.950	14.090	13.214	14,298,323
2025-03-21	14.180	14.250	13.980	14.030	13.158	16,773,799
2025-03-20	14.280	14.300	14.160	14.180	13.298	13,500,900
2025-03-19	14.310	14.330	14.240	14.280	13.392	9,121,975
2025-03-18	14.260	14.360	14.190	14.330	13.439	12,073,827
2025-03-17	14.250	14.400	14.240	14.250	13.364	17,687,914
2025-03-14	13.970	14.220	13.970	14.220	13.336	19,738,420
2025-03-13	14.070	14.130	13.960	14.020	13.148	13,276,500
2025-03-12	14.180	14.180	14.050	14.060	13.186	12,327,929
2025-03-11	13.950	14.140	13.920	14.130	13.252	12,304,194
2025-03-10	13.960	14.060	13.870	14.040	13.167	12,893,775
2025-03-07	14.000	14.050	13.960	13.980	13.111	11,273,332
2025-03-06	14.040	14.080	13.950	14.050	13.177	15,933,445
2025-03-05	14.000	14.030	13.870	14.000	13.130	8,940,900
2025-03-04	13.900	14.030	13.850	14.030	13.158	10,213,985
2025-03-03	14.010	14.100	13.900	13.960	13.092	14,723,759
2025-02-28	14.180	14.270	13.970	14.030	13.158	19,933,400
2025-02-27	14.010	14.240	13.970	14.240	13.355	27,911,311
2025-02-26	13.930	14.030	13.850	13.990	13.120	19,858,125
2025-02-25	14.130	14.160	13.920	13.950	13.083	20,681,929
2025-02-24	14.180	14.270	14.120	14.170	13.289	18,128,900
2025-02-21	14.350	14.380	14.170	14.210	13.327	19,517,022
2025-02-20	14.480	14.530	14.290	14.340	13.449	19,499,732
2025-02-19	14.540	14.550	14.450	14.540	13.636	13,902,999
2025-02-18	14.560	14.680	14.470	14.530	13.627	18,929,022
2025-02-17	14.500	14.610	14.450	14.610	13.702	16,608,238
2025-02-14	14.650	14.680	14.440	14.530	13.627	24,889,705
2025-02-13	14.740	14.830	14.630	14.660	13.749	22,656,700
2025-02-12	14.870	14.900	14.630	14.770	13.852	26,024,627
2025-02-11	14.940	14.990	14.700	14.880	13.955	24,717,015
2025-02-10	14.980	15.120	14.800	14.930	14.002	30,382,116
2025-02-07	14.680	14.980	14.580	14.860	13.936	31,338,045
2025-02-06	14.880	14.940	14.450	14.770	13.852	39,645,205
2025-02-05	16.460	16.460	14.750	14.750	13.833	63,099,143
2025-01-27	16.890	17.160	16.380	16.390	15.371	24,884,017
2025-01-24	16.900	17.100	16.650	17.080	16.018	16,204,510
2025-01-23	17.170	17.380	16.860	16.900	15.849	14,931,937
2025-01-22	17.220	17.290	16.650	17.190	16.121	22,059,872
2025-01-21	17.880	18.020	17.200	17.320	16.243	33,734,700
2025-01-20	16.280	17.640	16.280	17.640	16.543	37,774,163

← NewerPage 7 of 21 · 1,213 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.