China Express Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.190 | 6.490 | 6.140 | 6.420 | 6.420 | 18,362,500 |
| 2024-01-24 | 6.120 | 6.270 | 5.980 | 6.250 | 6.250 | 18,545,770 |
| 2024-01-23 | 6.180 | 6.200 | 6.040 | 6.100 | 6.100 | 21,271,471 |
| 2024-01-22 | 6.660 | 6.660 | 6.160 | 6.200 | 6.200 | 18,002,170 |
| 2024-01-19 | 6.650 | 6.720 | 6.600 | 6.670 | 6.670 | 10,661,500 |
| 2024-01-18 | 6.680 | 6.700 | 6.450 | 6.660 | 6.660 | 21,787,641 |
| 2024-01-17 | 6.990 | 7.000 | 6.720 | 6.730 | 6.730 | 16,542,600 |
| 2024-01-16 | 6.920 | 7.160 | 6.920 | 7.040 | 7.040 | 16,764,650 |
| 2024-01-15 | 6.860 | 7.020 | 6.810 | 6.950 | 6.950 | 12,498,050 |
| 2024-01-12 | 6.910 | 7.060 | 6.850 | 6.870 | 6.870 | 14,493,770 |
| 2024-01-11 | 6.960 | 7.000 | 6.880 | 6.950 | 6.950 | 13,499,400 |
| 2024-01-10 | 6.950 | 7.060 | 6.850 | 6.960 | 6.960 | 10,555,920 |
| 2024-01-09 | 6.830 | 7.100 | 6.810 | 7.000 | 7.000 | 14,730,600 |
| 2024-01-08 | 7.010 | 7.080 | 6.800 | 6.810 | 6.810 | 13,585,920 |
| 2024-01-05 | 6.990 | 7.110 | 6.970 | 7.010 | 7.010 | 15,224,800 |
| 2024-01-04 | 7.100 | 7.100 | 6.970 | 6.980 | 6.980 | 12,834,030 |
| 2024-01-03 | 7.140 | 7.270 | 7.050 | 7.100 | 7.100 | 15,861,920 |
| 2024-01-02 | 7.120 | 7.190 | 7.000 | 7.160 | 7.160 | 17,096,471 |
| 2023-12-29 | 7.410 | 7.470 | 7.110 | 7.140 | 7.140 | 28,869,510 |
| 2023-12-28 | 7.150 | 7.470 | 7.100 | 7.430 | 7.430 | 16,567,891 |
| 2023-12-27 | 7.240 | 7.320 | 7.130 | 7.160 | 7.160 | 13,852,810 |
| 2023-12-26 | 7.540 | 7.540 | 7.230 | 7.260 | 7.260 | 12,677,490 |
| 2023-12-25 | 7.520 | 7.680 | 7.400 | 7.540 | 7.540 | 8,950,456 |
| 2023-12-22 | 7.600 | 7.650 | 7.450 | 7.520 | 7.520 | 13,110,000 |
| 2023-12-21 | 7.400 | 7.600 | 7.320 | 7.580 | 7.580 | 12,566,200 |
| 2023-12-20 | 7.680 | 7.700 | 7.390 | 7.420 | 7.420 | 13,196,230 |
| 2023-12-19 | 7.580 | 7.810 | 7.540 | 7.680 | 7.680 | 13,723,680 |
| 2023-12-18 | 7.880 | 7.890 | 7.560 | 7.600 | 7.600 | 15,415,920 |
| 2023-12-15 | 7.680 | 7.980 | 7.630 | 7.860 | 7.860 | 18,951,660 |
| 2023-12-14 | 8.020 | 8.080 | 7.620 | 7.670 | 7.670 | 26,659,939 |
| 2023-12-13 | 8.100 | 8.200 | 7.920 | 7.960 | 7.960 | 18,737,689 |
| 2023-12-12 | 8.200 | 8.410 | 8.060 | 8.190 | 8.190 | 16,455,920 |
| 2023-12-11 | 8.170 | 8.280 | 8.010 | 8.250 | 8.250 | 20,221,449 |
| 2023-12-08 | 8.000 | 8.340 | 7.980 | 8.250 | 8.250 | 39,493,859 |
| 2023-12-07 | 8.090 | 8.120 | 7.890 | 8.020 | 8.020 | 23,609,311 |
| 2023-12-06 | 7.580 | 8.300 | 7.580 | 8.020 | 8.020 | 37,101,273 |
| 2023-12-05 | 7.710 | 7.760 | 7.550 | 7.640 | 7.640 | 15,270,350 |
| 2023-12-04 | 7.560 | 7.750 | 7.500 | 7.700 | 7.700 | 18,106,391 |
| 2023-12-01 | 7.690 | 7.710 | 7.530 | 7.560 | 7.560 | 11,612,170 |
| 2023-11-30 | 7.670 | 7.760 | 7.620 | 7.700 | 7.700 | 10,212,320 |
| 2023-11-29 | 7.850 | 7.870 | 7.630 | 7.700 | 7.700 | 19,554,400 |
| 2023-11-28 | 7.970 | 7.970 | 7.810 | 7.870 | 7.870 | 13,318,050 |
| 2023-11-27 | 7.950 | 8.000 | 7.900 | 7.990 | 7.990 | 13,697,350 |
| 2023-11-24 | 7.810 | 7.980 | 7.790 | 7.960 | 7.960 | 17,284,670 |
| 2023-11-23 | 7.900 | 7.980 | 7.850 | 7.910 | 7.910 | 11,154,400 |
| 2023-11-22 | 7.800 | 7.990 | 7.780 | 7.870 | 7.870 | 18,585,730 |
| 2023-11-21 | 8.050 | 8.070 | 7.820 | 7.870 | 7.870 | 30,316,711 |
| 2023-11-20 | 7.650 | 8.100 | 7.610 | 8.040 | 8.040 | 49,932,727 |
| 2023-11-17 | 7.640 | 7.890 | 7.510 | 7.760 | 7.760 | 46,181,141 |
| 2023-11-16 | 7.240 | 7.680 | 7.150 | 7.600 | 7.600 | 38,734,961 |
| 2023-11-15 | 7.170 | 7.250 | 7.110 | 7.230 | 7.230 | 12,544,000 |
| 2023-11-14 | 7.050 | 7.120 | 7.030 | 7.080 | 7.080 | 4,486,100 |
| 2023-11-13 | 7.070 | 7.130 | 6.990 | 7.080 | 7.080 | 6,399,450 |
| 2023-11-10 | 7.060 | 7.070 | 6.980 | 7.020 | 7.020 | 7,396,900 |
| 2023-11-09 | 7.100 | 7.150 | 7.060 | 7.100 | 7.100 | 4,678,600 |
| 2023-11-08 | 7.100 | 7.160 | 7.060 | 7.080 | 7.080 | 6,144,475 |
| 2023-11-07 | 7.190 | 7.190 | 7.070 | 7.090 | 7.090 | 6,284,400 |
| 2023-11-06 | 7.090 | 7.200 | 7.090 | 7.190 | 7.190 | 7,867,209 |
| 2023-11-03 | 7.050 | 7.170 | 7.030 | 7.100 | 7.100 | 7,114,695 |
| 2023-11-02 | 7.090 | 7.150 | 7.040 | 7.040 | 7.040 | 5,409,588 |
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.