China Express Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.810 | 5.830 | 5.720 | 5.740 | 5.740 | 7,151,400 |
| 2024-07-26 | 5.830 | 5.880 | 5.760 | 5.820 | 5.820 | 8,655,875 |
| 2024-07-25 | 5.800 | 5.930 | 5.780 | 5.870 | 5.870 | 7,040,725 |
| 2024-07-24 | 5.890 | 5.930 | 5.800 | 5.820 | 5.820 | 9,811,611 |
| 2024-07-23 | 6.040 | 6.070 | 5.890 | 5.900 | 5.900 | 8,624,050 |
| 2024-07-22 | 6.110 | 6.110 | 5.920 | 6.070 | 6.070 | 9,781,971 |
| 2024-07-19 | 5.950 | 6.080 | 5.920 | 6.040 | 6.040 | 7,423,506 |
| 2024-07-18 | 5.910 | 6.030 | 5.830 | 5.980 | 5.980 | 9,406,841 |
| 2024-07-17 | 5.910 | 5.990 | 5.850 | 5.940 | 5.940 | 9,106,242 |
| 2024-07-16 | 6.010 | 6.050 | 5.850 | 5.930 | 5.930 | 15,987,270 |
| 2024-07-15 | 6.150 | 6.250 | 6.040 | 6.070 | 6.070 | 11,778,400 |
| 2024-07-12 | 6.210 | 6.250 | 6.090 | 6.140 | 6.140 | 12,022,860 |
| 2024-07-11 | 6.150 | 6.280 | 6.040 | 6.250 | 6.250 | 14,683,860 |
| 2024-07-10 | 6.170 | 6.230 | 6.020 | 6.060 | 6.060 | 14,914,400 |
| 2024-07-09 | 6.020 | 6.220 | 5.960 | 6.190 | 6.190 | 11,679,400 |
| 2024-07-08 | 6.070 | 6.140 | 6.020 | 6.050 | 6.050 | 7,931,506 |
| 2024-07-05 | 6.080 | 6.180 | 5.940 | 6.160 | 6.160 | 12,024,900 |
| 2024-07-04 | 6.170 | 6.210 | 5.990 | 6.020 | 6.020 | 12,700,300 |
| 2024-07-03 | 6.320 | 6.340 | 6.160 | 6.170 | 6.170 | 14,726,500 |
| 2024-07-02 | 6.400 | 6.430 | 6.280 | 6.310 | 6.310 | 8,511,900 |
| 2024-07-01 | 6.330 | 6.410 | 6.260 | 6.390 | 6.390 | 9,744,645 |
| 2024-06-28 | 6.380 | 6.480 | 6.280 | 6.340 | 6.340 | 12,153,000 |
| 2024-06-27 | 6.640 | 6.640 | 6.390 | 6.400 | 6.400 | 13,068,300 |
| 2024-06-26 | 6.310 | 6.680 | 6.220 | 6.650 | 6.650 | 18,017,000 |
| 2024-06-25 | 6.270 | 6.370 | 6.210 | 6.300 | 6.300 | 10,960,570 |
| 2024-06-24 | 6.350 | 6.410 | 6.200 | 6.270 | 6.270 | 15,241,940 |
| 2024-06-21 | 6.390 | 6.490 | 6.350 | 6.410 | 6.410 | 10,581,680 |
| 2024-06-20 | 6.460 | 6.530 | 6.230 | 6.400 | 6.400 | 20,691,070 |
| 2024-06-19 | 6.600 | 6.720 | 6.450 | 6.470 | 6.470 | 15,200,410 |
| 2024-06-18 | 6.640 | 6.760 | 6.520 | 6.560 | 6.560 | 15,616,500 |
| 2024-06-17 | 6.600 | 6.780 | 6.590 | 6.690 | 6.690 | 14,641,000 |
| 2024-06-14 | 6.740 | 6.790 | 6.610 | 6.690 | 6.690 | 13,942,920 |
| 2024-06-13 | 6.960 | 7.060 | 6.620 | 6.760 | 6.760 | 29,287,721 |
| 2024-06-12 | 7.020 | 7.190 | 6.960 | 7.010 | 7.010 | 14,037,300 |
| 2024-06-11 | 6.990 | 7.070 | 6.890 | 7.060 | 7.060 | 13,652,950 |
| 2024-06-07 | 6.790 | 7.070 | 6.760 | 7.050 | 7.050 | 26,718,891 |
| 2024-06-06 | 7.270 | 7.290 | 6.680 | 6.740 | 6.740 | 35,151,398 |
| 2024-06-05 | 7.390 | 7.400 | 7.250 | 7.280 | 7.280 | 13,300,930 |
| 2024-06-04 | 7.160 | 7.420 | 7.150 | 7.410 | 7.410 | 24,001,439 |
| 2024-06-03 | 7.120 | 7.190 | 7.030 | 7.170 | 7.170 | 19,182,500 |
| 2024-05-31 | 7.100 | 7.240 | 6.970 | 7.110 | 7.110 | 18,662,750 |
| 2024-05-30 | 7.060 | 7.190 | 6.980 | 7.120 | 7.120 | 14,356,620 |
| 2024-05-29 | 7.090 | 7.130 | 7.000 | 7.100 | 7.100 | 12,597,470 |
| 2024-05-28 | 7.250 | 7.370 | 7.060 | 7.100 | 7.100 | 18,194,051 |
| 2024-05-27 | 7.240 | 7.430 | 7.190 | 7.300 | 7.300 | 18,598,570 |
| 2024-05-24 | 7.390 | 7.560 | 7.240 | 7.250 | 7.250 | 22,326,500 |
| 2024-05-23 | 7.590 | 7.630 | 7.400 | 7.460 | 7.460 | 22,611,051 |
| 2024-05-22 | 7.380 | 7.720 | 7.330 | 7.630 | 7.630 | 42,081,527 |
| 2024-05-21 | 7.310 | 7.510 | 7.220 | 7.380 | 7.380 | 26,618,529 |
| 2024-05-20 | 7.300 | 7.470 | 7.050 | 7.380 | 7.380 | 45,100,648 |
| 2024-05-17 | 6.590 | 7.150 | 6.570 | 7.100 | 7.100 | 40,408,113 |
| 2024-05-16 | 6.580 | 6.680 | 6.550 | 6.590 | 6.590 | 13,303,650 |
| 2024-05-15 | 6.780 | 6.800 | 6.580 | 6.610 | 6.610 | 15,446,120 |
| 2024-05-14 | 6.680 | 6.780 | 6.450 | 6.750 | 6.750 | 29,648,600 |
| 2024-05-13 | 6.830 | 6.850 | 6.620 | 6.680 | 6.680 | 21,682,650 |
| 2024-05-10 | 6.790 | 6.920 | 6.710 | 6.780 | 6.780 | 16,890,801 |
| 2024-05-09 | 6.580 | 6.940 | 6.560 | 6.780 | 6.780 | 23,298,061 |
| 2024-05-08 | 6.650 | 6.730 | 6.550 | 6.590 | 6.590 | 17,064,820 |
| 2024-05-07 | 6.620 | 6.750 | 6.620 | 6.710 | 6.710 | 18,657,410 |
| 2024-05-06 | 6.640 | 6.810 | 6.560 | 6.670 | 6.670 | 29,196,721 |
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.