China Express Airlines Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.600	5.770	5.580	5.760	5.760	20,631,937
2026-10-22	5.790	5.810	5.710	5.710	5.710	18,009,389
2026-10-21	5.870	5.880	5.800	5.820	5.820	11,540,174
2026-10-20	5.830	5.890	5.770	5.820	5.820	14,428,471
2026-10-19	5.780	5.920	5.750	5.890	5.890	13,411,676
2026-10-16	5.850	5.950	5.840	5.880	5.880	16,472,525
2026-10-15	5.920	5.960	5.810	5.850	5.850	25,142,096
2026-10-14	6.050	6.100	5.990	6.030	6.030	27,543,832
2026-10-13	6.130	6.180	6.080	6.120	6.120	16,493,250
2026-10-12	6.300	6.400	6.180	6.190	6.190	20,188,801
2026-10-09	6.140	6.260	6.140	6.240	6.240	18,978,328
2026-10-08	6.200	6.230	6.110	6.150	6.150	23,148,523
2026-09-30	6.190	6.460	6.120	6.370	6.370	40,784,789
2026-09-29	6.070	6.130	6.060	6.120	6.120	14,838,529
2026-09-28	6.190	6.190	5.990	6.080	6.080	28,619,516
2026-09-24	6.380	6.380	6.180	6.200	6.200	39,082,047
2026-09-23	6.530	6.580	6.460	6.500	6.500	26,885,725
2026-09-22	6.550	6.580	6.420	6.430	6.430	23,262,471
2026-09-21	6.570	6.590	6.490	6.510	6.510	20,376,246
2026-09-18	6.460	6.490	6.390	6.460	6.460	26,009,543
2026-09-17	6.290	6.390	6.250	6.390	6.390	17,033,049
2026-09-16	6.300	6.330	6.180	6.260	6.260	16,925,287
2026-09-15	6.290	6.400	6.280	6.320	6.320	17,707,713
2026-09-14	6.190	6.340	6.160	6.290	6.290	19,629,600
2026-09-11	6.350	6.370	6.100	6.320	6.320	38,208,305
2026-09-10	6.450	6.560	6.410	6.470	6.470	16,741,949
2026-09-09	6.390	6.490	6.330	6.480	6.480	19,323,350
2026-09-08	6.400	6.500	6.370	6.410	6.410	18,508,469
2026-09-07	6.380	6.460	6.340	6.420	6.420	19,199,785
2026-09-04	6.280	6.490	6.250	6.430	6.430	28,644,225
2026-09-03	6.210	6.350	6.190	6.280	6.280	24,627,027
2026-09-02	6.210	6.230	6.140	6.180	6.180	16,603,287
2026-09-01	6.120	6.340	6.110	6.290	6.290	24,967,623
2026-08-31	6.260	6.270	6.150	6.160	6.160	21,701,824
2026-08-28	6.270	6.370	6.230	6.340	6.340	17,880,721
2026-08-27	6.280	6.330	6.210	6.320	6.320	19,253,164
2026-08-26	6.390	6.440	6.300	6.350	6.350	23,977,750
2026-08-25	6.160	6.280	6.150	6.250	6.250	14,376,337
2026-08-24	6.180	6.280	6.140	6.200	6.200	18,378,500
2026-08-21	6.100	6.150	6.040	6.150	6.150	13,739,300
2026-08-20	6.100	6.180	6.090	6.150	6.150	17,731,424
2026-08-19	6.210	6.280	6.080	6.090	6.090	20,708,000
2026-08-18	6.350	6.350	6.230	6.260	6.260	17,246,000
2026-08-17	6.390	6.400	6.310	6.390	6.390	11,570,555
2026-08-14	6.470	6.480	6.340	6.400	6.400	29,636,424
2026-08-13	6.550	6.590	6.450	6.460	6.460	15,627,394
2026-08-12	6.500	6.600	6.470	6.550	6.550	16,953,920
2026-08-11	6.490	6.590	6.400	6.500	6.500	33,233,855
2026-08-10	6.500	6.590	6.460	6.580	6.580	17,848,012
2026-08-07	6.580	6.630	6.480	6.530	6.530	22,755,660
2026-08-06	6.700	6.800	6.550	6.660	6.660	30,833,559
2026-08-05	6.790	6.810	6.670	6.770	6.770	26,040,348
2026-08-04	6.750	6.750	6.590	6.640	6.640	22,412,225
2026-08-03	6.720	6.780	6.660	6.750	6.750	19,455,281
2026-07-31	6.480	6.700	6.450	6.640	6.640	32,737,740
2026-07-30	6.350	6.550	6.350	6.470	6.470	30,128,285
2026-07-29	6.220	6.470	6.210	6.430	6.430	32,667,396
2026-07-28	6.260	6.380	6.220	6.350	6.350	34,604,695
2026-07-27	6.330	6.400	6.160	6.260	6.260	41,804,238

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-15	0.0610 CNY
2020-07-17	0.0760 CNY
2019-04-22	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.