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
2023-11-01	7.140	7.150	7.070	7.100	7.100	5,509,405
2023-10-31	7.130	7.170	7.060	7.140	7.140	7,903,552
2023-10-30	7.010	7.160	7.010	7.130	7.130	10,126,790
2023-10-27	6.870	7.060	6.870	7.050	7.050	10,784,750
2023-10-26	6.770	6.900	6.760	6.890	6.890	9,030,278
2023-10-25	6.730	6.930	6.710	6.840	6.840	11,966,370
2023-10-24	6.690	6.780	6.620	6.720	6.720	15,314,510
2023-10-23	6.600	6.640	6.490	6.560	6.560	9,199,000
2023-10-20	6.590	6.710	6.550	6.640	6.640	10,988,680
2023-10-19	6.640	6.740	6.590	6.610	6.610	7,167,800
2023-10-18	6.790	6.800	6.650	6.680	6.680	8,313,687
2023-10-17	6.840	6.870	6.770	6.810	6.810	6,767,214
2023-10-16	6.800	6.880	6.780	6.840	6.840	9,185,850
2023-10-13	6.940	6.940	6.800	6.820	6.820	9,515,195
2023-10-12	6.930	7.010	6.910	6.980	6.980	8,576,300
2023-10-11	7.020	7.030	6.880	6.890	6.890	10,741,600
2023-10-10	7.020	7.080	6.950	6.990	6.990	8,851,750
2023-10-09	7.160	7.160	6.950	6.990	6.990	14,346,500
2023-09-28	7.290	7.320	7.170	7.230	7.230	11,728,240
2023-09-27	7.220	7.420	7.210	7.290	7.290	14,481,040
2023-09-26	7.370	7.390	7.220	7.220	7.220	10,563,320
2023-09-25	7.520	7.520	7.370	7.380	7.380	8,646,650
2023-09-22	7.410	7.540	7.410	7.540	7.540	7,344,432
2023-09-21	7.500	7.560	7.430	7.430	7.430	7,367,500
2023-09-20	7.670	7.670	7.500	7.500	7.500	8,907,050
2023-09-19	7.690	7.750	7.620	7.680	7.680	6,643,800
2023-09-18	7.670	7.790	7.650	7.690	7.690	6,889,166
2023-09-15	7.650	7.750	7.560	7.660	7.660	7,743,637
2023-09-14	7.680	7.750	7.590	7.620	7.620	7,749,200
2023-09-13	7.800	7.840	7.650	7.700	7.700	7,520,723
2023-09-12	7.720	7.870	7.700	7.790	7.790	8,305,075
2023-09-11	7.620	7.820	7.600	7.750	7.750	8,324,947
2023-09-08	7.600	7.650	7.530	7.620	7.620	5,320,775
2023-09-07	7.670	7.730	7.580	7.610	7.610	7,385,728
2023-09-06	7.680	7.700	7.610	7.680	7.680	8,760,889
2023-09-05	7.770	7.770	7.680	7.710	7.710	6,844,389
2023-09-04	7.680	7.780	7.600	7.780	7.780	13,270,710
2023-09-01	7.590	7.770	7.580	7.660	7.660	11,696,200
2023-08-31	7.610	7.630	7.480	7.560	7.560	11,903,430
2023-08-30	7.610	7.690	7.540	7.620	7.620	14,898,940
2023-08-29	7.400	7.650	7.360	7.630	7.630	14,852,500
2023-08-28	7.730	7.820	7.390	7.430	7.430	21,772,900
2023-08-25	7.530	7.600	7.410	7.450	7.450	17,175,180
2023-08-24	7.670	7.760	7.600	7.630	7.630	14,029,600
2023-08-23	7.970	7.970	7.620	7.650	7.650	20,089,070
2023-08-22	8.190	8.230	7.860	7.970	7.970	25,264,100
2023-08-21	8.410	8.470	8.140	8.160	8.160	23,431,990
2023-08-18	8.740	8.780	8.430	8.450	8.450	21,306,340
2023-08-17	8.800	8.830	8.600	8.770	8.770	17,931,109
2023-08-16	8.780	9.010	8.750	8.860	8.860	19,553,551
2023-08-15	9.180	9.210	8.690	8.840	8.840	30,655,150
2023-08-14	9.260	9.490	9.010	9.160	9.160	35,108,559
2023-08-11	9.260	9.470	9.120	9.160	9.160	34,341,953
2023-08-10	8.640	9.440	8.640	9.300	9.300	52,059,449
2023-08-09	8.680	8.740	8.610	8.630	8.630	7,617,000
2023-08-08	8.680	8.800	8.640	8.710	8.710	7,446,375
2023-08-07	8.740	8.770	8.630	8.670	8.670	8,201,335
2023-08-04	8.950	8.960	8.710	8.740	8.740	13,598,800
2023-08-03	8.950	8.950	8.790	8.860	8.860	13,167,040
2023-08-02	9.060	9.090	8.910	8.950	8.950	10,248,000

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.