Eastern Air Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 15.760 | 16.120 | 15.640 | 16.040 | 15.043 | 12,207,400 |
| 2025-01-16 | 15.800 | 15.920 | 15.630 | 15.700 | 14.724 | 9,762,900 |
| 2025-01-15 | 16.000 | 16.080 | 15.740 | 15.800 | 14.818 | 8,463,800 |
| 2025-01-14 | 15.850 | 16.100 | 15.680 | 16.060 | 15.062 | 9,475,900 |
| 2025-01-13 | 15.920 | 16.180 | 15.730 | 15.780 | 14.799 | 9,234,047 |
| 2025-01-10 | 16.390 | 16.410 | 16.020 | 16.070 | 15.071 | 12,148,736 |
| 2025-01-09 | 16.800 | 16.870 | 16.430 | 16.430 | 15.409 | 14,157,200 |
| 2025-01-08 | 16.620 | 17.060 | 16.320 | 16.930 | 15.878 | 19,682,176 |
| 2025-01-07 | 16.600 | 17.280 | 16.510 | 16.680 | 15.643 | 23,408,023 |
| 2025-01-06 | 16.510 | 16.970 | 16.450 | 16.630 | 15.596 | 11,867,936 |
| 2025-01-03 | 16.570 | 17.120 | 16.450 | 16.560 | 15.531 | 13,654,700 |
| 2025-01-02 | 16.900 | 17.090 | 16.420 | 16.520 | 15.493 | 13,736,409 |
| 2024-12-31 | 16.840 | 17.210 | 16.710 | 16.870 | 15.821 | 14,754,134 |
| 2024-12-30 | 17.180 | 17.670 | 16.750 | 16.830 | 15.784 | 31,754,469 |
| 2024-12-27 | 16.660 | 17.240 | 16.660 | 17.170 | 16.103 | 16,499,849 |
| 2024-12-26 | 16.670 | 16.750 | 16.580 | 16.630 | 15.596 | 6,232,400 |
| 2024-12-25 | 16.780 | 16.830 | 16.500 | 16.660 | 15.624 | 7,721,100 |
| 2024-12-24 | 16.880 | 17.060 | 16.680 | 16.810 | 15.765 | 13,348,892 |
| 2024-12-23 | 16.860 | 17.270 | 16.800 | 16.840 | 15.793 | 12,190,048 |
| 2024-12-20 | 17.140 | 17.160 | 16.730 | 16.860 | 15.812 | 10,883,152 |
| 2024-12-19 | 16.650 | 17.150 | 16.650 | 17.110 | 16.046 | 14,412,000 |
| 2024-12-18 | 16.580 | 16.860 | 16.500 | 16.780 | 15.737 | 11,179,700 |
| 2024-12-17 | 16.540 | 16.650 | 16.300 | 16.540 | 15.512 | 10,810,953 |
| 2024-12-16 | 16.790 | 16.880 | 16.270 | 16.620 | 15.587 | 19,347,200 |
| 2024-12-13 | 17.090 | 17.200 | 16.800 | 16.810 | 15.765 | 15,406,600 |
| 2024-12-12 | 16.510 | 17.190 | 16.350 | 17.090 | 16.028 | 29,523,649 |
| 2024-12-11 | 16.000 | 16.520 | 15.930 | 16.510 | 15.484 | 23,375,495 |
| 2024-12-10 | 16.340 | 16.390 | 15.910 | 15.930 | 14.940 | 13,008,025 |
| 2024-12-09 | 16.070 | 16.280 | 15.900 | 15.990 | 14.996 | 10,117,288 |
| 2024-12-06 | 15.630 | 16.030 | 15.630 | 15.970 | 14.977 | 12,627,242 |
| 2024-12-05 | 15.800 | 15.830 | 15.610 | 15.660 | 14.686 | 12,333,400 |
| 2024-12-04 | 15.910 | 15.990 | 15.720 | 15.810 | 14.827 | 10,840,000 |
| 2024-12-03 | 16.090 | 16.200 | 15.730 | 16.000 | 15.005 | 14,713,300 |
| 2024-12-02 | 15.600 | 16.230 | 15.470 | 16.000 | 15.005 | 20,430,841 |
| 2024-11-29 | 15.250 | 15.790 | 15.210 | 15.480 | 14.518 | 23,232,833 |
| 2024-11-28 | 15.590 | 15.640 | 15.270 | 15.270 | 14.321 | 11,619,722 |
| 2024-11-27 | 15.360 | 15.450 | 15.120 | 15.450 | 14.490 | 12,994,691 |
| 2024-11-26 | 15.640 | 15.660 | 15.330 | 15.380 | 14.424 | 16,188,703 |
| 2024-11-25 | 15.850 | 16.000 | 15.520 | 15.640 | 14.668 | 12,835,386 |
| 2024-11-22 | 16.370 | 16.430 | 15.830 | 15.840 | 14.855 | 12,558,365 |
| 2024-11-21 | 16.340 | 16.550 | 16.250 | 16.340 | 15.324 | 9,026,146 |
| 2024-11-20 | 16.480 | 16.500 | 16.180 | 16.330 | 15.315 | 15,181,200 |
| 2024-11-19 | 16.600 | 16.880 | 16.260 | 16.510 | 15.484 | 13,342,582 |
| 2024-11-18 | 16.890 | 17.150 | 16.460 | 16.570 | 15.540 | 18,728,454 |
| 2024-11-15 | 16.490 | 17.390 | 16.450 | 16.900 | 15.849 | 21,382,652 |
| 2024-11-14 | 16.870 | 17.080 | 16.520 | 16.530 | 15.502 | 11,330,083 |
| 2024-11-13 | 16.770 | 16.920 | 16.640 | 16.860 | 15.812 | 8,959,801 |
| 2024-11-12 | 17.070 | 17.290 | 16.780 | 16.840 | 15.793 | 13,439,019 |
| 2024-11-11 | 17.140 | 17.150 | 16.810 | 17.070 | 16.009 | 12,678,905 |
| 2024-11-08 | 17.760 | 17.810 | 16.910 | 17.190 | 16.121 | 22,523,800 |
| 2024-11-07 | 17.370 | 17.730 | 17.250 | 17.710 | 16.609 | 12,308,233 |
| 2024-11-06 | 17.700 | 17.800 | 17.420 | 17.470 | 16.384 | 13,694,300 |
| 2024-11-05 | 17.230 | 17.800 | 16.960 | 17.770 | 16.665 | 20,364,317 |
| 2024-11-04 | 16.730 | 17.300 | 16.730 | 17.230 | 16.159 | 17,758,100 |
| 2024-11-01 | 17.020 | 17.240 | 16.690 | 16.740 | 15.699 | 22,196,597 |
| 2024-10-31 | 17.250 | 17.630 | 16.980 | 17.020 | 15.962 | 33,995,712 |
| 2024-10-30 | 16.710 | 17.100 | 16.650 | 16.880 | 15.831 | 12,859,500 |
| 2024-10-29 | 17.010 | 17.070 | 16.410 | 16.680 | 15.643 | 27,103,634 |
| 2024-10-28 | 16.650 | 17.230 | 16.600 | 17.200 | 16.131 | 17,695,157 |
| 2024-10-25 | 16.600 | 16.770 | 16.470 | 16.640 | 15.606 | 17,180,027 |
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.