Eastern Air Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.600	17.190	16.420	16.990	15.569	17,645,835
2024-10-23	16.600	16.870	16.470	16.590	15.202	20,303,432
2024-10-22	16.620	16.800	16.490	16.600	15.212	14,787,598
2024-10-21	16.740	17.050	16.550	16.700	15.303	16,871,296
2024-10-18	16.320	16.980	16.320	16.720	15.322	20,944,241
2024-10-17	16.610	16.870	16.430	16.430	15.056	10,943,280
2024-10-16	16.490	16.800	16.460	16.600	15.212	11,002,604
2024-10-15	17.480	17.650	16.780	16.780	15.377	23,656,754
2024-10-14	16.960	17.660	16.770	17.440	15.981	17,516,082
2024-10-11	17.340	17.490	16.710	16.960	15.541	17,073,865
2024-10-10	17.060	18.000	16.760	17.320	15.871	28,575,783
2024-10-09	17.500	17.810	16.660	17.010	15.587	36,597,437
2024-10-08	20.190	20.300	17.580	17.810	16.320	50,228,801
2024-09-30	18.000	18.750	17.330	18.480	16.934	34,024,047
2024-09-27	17.000	17.440	16.810	17.440	15.981	9,572,647
2024-09-26	15.690	16.740	15.600	16.710	15.312	13,681,593
2024-09-25	15.960	16.150	15.600	15.680	14.369	9,938,976
2024-09-24	15.390	15.970	15.100	15.720	14.405	10,682,860
2024-09-23	15.080	15.380	14.930	15.210	13.938	6,402,599
2024-09-20	15.010	15.130	14.820	15.130	13.865	8,134,418
2024-09-19	15.240	15.380	14.940	15.060	13.800	14,612,801
2024-09-18	15.960	15.960	14.910	15.150	13.883	21,908,731
2024-09-13	15.780	16.170	15.700	15.990	14.653	9,062,588
2024-09-12	15.330	16.090	15.270	15.850	14.524	12,264,654
2024-09-11	14.810	15.390	14.460	15.310	14.029	18,050,813
2024-09-10	14.980	15.450	14.130	14.550	13.333	19,384,519
2024-09-09	15.710	15.800	15.220	15.230	13.956	9,998,679
2024-09-06	15.920	16.120	15.580	15.640	14.332	6,075,928
2024-09-05	16.130	16.200	15.780	15.950	14.616	7,595,719
2024-09-04	15.970	16.220	15.720	16.020	14.680	11,667,349
2024-09-03	15.400	16.310	15.400	16.080	14.735	15,255,458
2024-09-02	15.920	16.080	15.390	15.460	14.167	12,194,958
2024-08-30	15.500	16.400	15.300	15.930	14.598	18,878,453
2024-08-29	14.440	15.120	14.340	14.980	13.727	8,596,451
2024-08-28	14.320	14.560	14.080	14.420	13.214	5,917,789
2024-08-27	14.990	15.000	14.300	14.440	13.232	12,696,556
2024-08-26	14.820	15.230	14.640	15.090	13.828	6,441,508
2024-08-23	14.440	14.800	14.380	14.690	13.461	5,150,800
2024-08-22	14.670	14.700	14.360	14.400	13.196	5,985,900
2024-08-21	14.520	14.860	14.480	14.730	13.498	5,496,400
2024-08-20	14.790	14.890	14.430	14.490	13.278	5,353,463
2024-08-19	14.960	15.220	14.790	14.860	13.617	5,712,200
2024-08-16	15.200	15.290	14.950	14.980	13.727	5,287,700
2024-08-15	15.130	15.460	15.000	15.200	13.929	6,895,200
2024-08-14	15.400	15.470	15.130	15.140	13.874	4,913,400
2024-08-13	15.720	15.910	15.330	15.470	14.176	5,397,900
2024-08-12	15.420	15.830	15.250	15.760	14.442	5,614,625
2024-08-09	15.670	15.890	15.170	15.500	14.204	8,570,923
2024-08-08	14.790	15.670	14.730	15.540	14.240	15,880,654
2024-08-07	15.220	15.220	14.820	14.920	13.672	11,535,940
2024-08-06	15.500	15.640	15.030	15.160	13.892	5,317,717
2024-08-05	15.630	15.880	15.300	15.360	14.075	5,148,401
2024-08-02	15.780	16.000	15.610	15.750	14.433	6,118,409
2024-08-01	16.150	16.150	15.730	15.770	14.451	6,415,552
2024-07-31	15.600	16.130	15.450	16.030	14.689	8,237,400
2024-07-30	15.420	16.000	15.180	15.620	14.314	10,767,982
2024-07-29	15.270	15.610	15.250	15.470	14.176	10,162,986
2024-07-26	15.030	15.290	14.860	15.250	13.975	10,655,106
2024-07-25	14.950	15.140	14.800	15.040	13.782	12,392,956
2024-07-24	14.900	15.260	14.700	15.040	13.782	17,161,666

← NewerPage 9 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.