China Express Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.570 | 6.720 | 6.440 | 6.560 | 6.560 | 30,653,420 |
| 2024-04-29 | 6.500 | 6.650 | 6.310 | 6.580 | 6.580 | 48,288,078 |
| 2024-04-26 | 6.380 | 6.770 | 6.370 | 6.670 | 6.670 | 53,848,262 |
| 2024-04-25 | 6.110 | 6.600 | 6.030 | 6.410 | 6.410 | 80,820,484 |
| 2024-04-24 | 5.850 | 6.080 | 5.790 | 6.080 | 6.080 | 47,226,520 |
| 2024-04-23 | 5.400 | 5.570 | 5.400 | 5.530 | 5.530 | 16,058,870 |
| 2024-04-22 | 5.350 | 5.480 | 5.260 | 5.430 | 5.430 | 17,491,900 |
| 2024-04-19 | 5.500 | 5.610 | 5.380 | 5.400 | 5.400 | 18,804,801 |
| 2024-04-18 | 5.600 | 5.830 | 5.540 | 5.610 | 5.610 | 20,664,000 |
| 2024-04-17 | 5.350 | 5.570 | 5.350 | 5.560 | 5.560 | 19,762,391 |
| 2024-04-16 | 5.730 | 5.730 | 5.280 | 5.290 | 5.290 | 32,001,400 |
| 2024-04-15 | 5.890 | 5.960 | 5.650 | 5.750 | 5.750 | 24,651,520 |
| 2024-04-12 | 5.970 | 6.030 | 5.830 | 5.910 | 5.910 | 20,012,641 |
| 2024-04-11 | 5.930 | 6.080 | 5.930 | 5.980 | 5.980 | 20,936,510 |
| 2024-04-10 | 6.030 | 6.060 | 5.900 | 5.970 | 5.970 | 24,379,211 |
| 2024-04-09 | 5.720 | 6.040 | 5.680 | 5.990 | 5.990 | 31,194,301 |
| 2024-04-08 | 5.940 | 5.960 | 5.660 | 5.710 | 5.710 | 26,645,250 |
| 2024-04-03 | 6.050 | 6.170 | 5.910 | 5.980 | 5.980 | 28,251,270 |
| 2024-04-02 | 5.950 | 6.100 | 5.840 | 6.040 | 6.040 | 48,626,352 |
| 2024-04-01 | 5.400 | 5.940 | 5.400 | 5.940 | 5.940 | 33,170,109 |
| 2024-03-29 | 5.280 | 5.400 | 5.190 | 5.400 | 5.400 | 14,069,100 |
| 2024-03-28 | 5.150 | 5.290 | 5.130 | 5.250 | 5.250 | 10,936,290 |
| 2024-03-27 | 5.300 | 5.330 | 5.150 | 5.160 | 5.160 | 13,099,900 |
| 2024-03-26 | 5.410 | 5.450 | 5.240 | 5.340 | 5.340 | 13,445,320 |
| 2024-03-25 | 5.560 | 5.590 | 5.430 | 5.430 | 5.430 | 11,600,050 |
| 2024-03-22 | 5.710 | 5.750 | 5.560 | 5.610 | 5.610 | 14,791,900 |
| 2024-03-21 | 5.730 | 5.770 | 5.670 | 5.740 | 5.740 | 12,177,070 |
| 2024-03-20 | 5.670 | 5.740 | 5.620 | 5.730 | 5.730 | 15,053,450 |
| 2024-03-19 | 5.640 | 5.680 | 5.580 | 5.620 | 5.620 | 16,522,430 |
| 2024-03-18 | 5.580 | 5.700 | 5.520 | 5.680 | 5.680 | 15,740,900 |
| 2024-03-15 | 5.450 | 5.560 | 5.410 | 5.560 | 5.560 | 11,089,850 |
| 2024-03-14 | 5.470 | 5.570 | 5.420 | 5.460 | 5.460 | 12,345,100 |
| 2024-03-13 | 5.600 | 5.620 | 5.470 | 5.500 | 5.500 | 12,663,270 |
| 2024-03-12 | 5.420 | 5.590 | 5.370 | 5.590 | 5.590 | 17,741,590 |
| 2024-03-11 | 5.210 | 5.400 | 5.210 | 5.400 | 5.400 | 16,542,680 |
| 2024-03-08 | 5.290 | 5.300 | 5.170 | 5.230 | 5.230 | 11,262,410 |
| 2024-03-07 | 5.420 | 5.430 | 5.260 | 5.260 | 5.260 | 13,134,600 |
| 2024-03-06 | 5.390 | 5.520 | 5.320 | 5.400 | 5.400 | 14,429,590 |
| 2024-03-05 | 5.510 | 5.510 | 5.350 | 5.390 | 5.390 | 15,693,520 |
| 2024-03-04 | 5.580 | 5.650 | 5.410 | 5.540 | 5.540 | 13,542,580 |
| 2024-03-01 | 5.700 | 5.750 | 5.560 | 5.610 | 5.610 | 14,523,310 |
| 2024-02-29 | 5.520 | 5.710 | 5.460 | 5.700 | 5.700 | 15,235,900 |
| 2024-02-28 | 5.860 | 6.030 | 5.530 | 5.530 | 5.530 | 20,923,369 |
| 2024-02-27 | 5.710 | 5.870 | 5.650 | 5.870 | 5.870 | 12,658,300 |
| 2024-02-26 | 5.660 | 5.800 | 5.610 | 5.710 | 5.710 | 16,194,240 |
| 2024-02-23 | 5.620 | 5.680 | 5.540 | 5.670 | 5.670 | 13,456,990 |
| 2024-02-22 | 5.550 | 5.640 | 5.510 | 5.640 | 5.640 | 12,222,100 |
| 2024-02-21 | 5.440 | 5.750 | 5.380 | 5.560 | 5.560 | 18,880,869 |
| 2024-02-20 | 5.440 | 5.510 | 5.380 | 5.470 | 5.470 | 17,561,090 |
| 2024-02-19 | 5.520 | 5.590 | 5.390 | 5.490 | 5.490 | 24,091,570 |
| 2024-02-08 | 5.370 | 5.560 | 5.340 | 5.470 | 5.470 | 26,029,789 |
| 2024-02-07 | 5.110 | 5.430 | 5.050 | 5.400 | 5.400 | 31,648,340 |
| 2024-02-06 | 4.840 | 5.150 | 4.580 | 5.110 | 5.110 | 32,404,539 |
| 2024-02-05 | 5.230 | 5.230 | 4.710 | 4.900 | 4.900 | 33,652,609 |
| 2024-02-02 | 5.410 | 5.590 | 5.010 | 5.230 | 5.230 | 22,959,131 |
| 2024-02-01 | 5.560 | 5.570 | 5.380 | 5.410 | 5.410 | 16,432,029 |
| 2024-01-31 | 5.910 | 5.940 | 5.540 | 5.560 | 5.560 | 23,518,119 |
| 2024-01-30 | 6.170 | 6.190 | 5.990 | 6.010 | 6.010 | 11,710,900 |
| 2024-01-29 | 6.430 | 6.450 | 6.230 | 6.240 | 6.240 | 12,477,500 |
| 2024-01-26 | 6.410 | 6.520 | 6.360 | 6.440 | 6.440 | 14,678,890 |
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.