Eastern Air Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.940 | 17.980 | 17.620 | 17.750 | 17.750 | 5,550,300 |
| 2026-10-21 | 18.250 | 18.250 | 17.750 | 18.000 | 18.000 | 6,460,100 |
| 2026-10-20 | 18.180 | 18.300 | 18.000 | 18.100 | 18.100 | 4,790,600 |
| 2026-10-19 | 17.850 | 18.330 | 17.700 | 18.210 | 18.210 | 5,781,400 |
| 2026-10-16 | 17.880 | 18.120 | 17.770 | 17.890 | 17.890 | 4,500,200 |
| 2026-10-15 | 18.300 | 18.300 | 17.740 | 17.850 | 17.850 | 5,689,641 |
| 2026-10-14 | 18.330 | 18.530 | 18.200 | 18.230 | 18.230 | 4,877,700 |
| 2026-10-13 | 18.100 | 18.570 | 17.910 | 18.320 | 18.320 | 8,596,000 |
| 2026-10-12 | 18.660 | 18.750 | 17.870 | 18.070 | 18.070 | 8,993,200 |
| 2026-10-09 | 18.570 | 18.660 | 18.350 | 18.550 | 18.550 | 4,691,400 |
| 2026-10-08 | 18.570 | 18.880 | 18.320 | 18.470 | 18.470 | 7,410,547 |
| 2026-09-30 | 18.040 | 18.560 | 18.040 | 18.390 | 18.390 | 5,166,492 |
| 2026-09-29 | 18.580 | 18.580 | 17.960 | 18.060 | 18.060 | 7,614,472 |
| 2026-09-28 | 18.210 | 18.620 | 18.080 | 18.450 | 18.450 | 11,374,205 |
| 2026-09-24 | 18.310 | 18.590 | 18.180 | 18.210 | 18.210 | 4,268,700 |
| 2026-09-23 | 18.130 | 18.510 | 18.070 | 18.400 | 18.400 | 4,841,407 |
| 2026-09-22 | 18.150 | 18.430 | 18.100 | 18.130 | 18.130 | 6,068,949 |
Page 1 of 1 · 17 trading days
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.