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
2023-08-02	9.060	9.090	8.910	8.950	8.950	10,248,000
2023-08-01	9.010	9.180	8.920	9.000	9.000	14,028,360
2023-07-31	8.860	9.190	8.840	8.970	8.970	21,038,830
2023-07-28	8.670	8.850	8.550	8.800	8.800	13,021,410
2023-07-27	8.740	8.950	8.640	8.680	8.680	18,092,680
2023-07-26	8.700	8.880	8.630	8.740	8.740	17,254,609
2023-07-25	8.390	8.750	8.370	8.710	8.710	28,334,859
2023-07-24	8.270	8.440	8.210	8.310	8.310	9,350,907
2023-07-21	8.230	8.410	8.200	8.260	8.260	11,723,600
2023-07-20	8.320	8.390	8.230	8.230	8.230	7,390,470
2023-07-19	8.320	8.430	8.240	8.300	8.300	9,971,100
2023-07-18	8.270	8.430	8.230	8.380	8.380	10,020,410
2023-07-17	8.210	8.320	8.080	8.290	8.290	9,301,700
2023-07-14	8.450	8.450	8.340	8.370	8.370	10,364,420
2023-07-13	8.420	8.490	8.400	8.440	8.440	11,236,470
2023-07-12	8.580	8.580	8.370	8.420	8.420	15,877,450
2023-07-11	8.680	8.680	8.520	8.590	8.590	9,454,429
2023-07-10	8.700	8.740	8.580	8.610	8.610	10,532,550
2023-07-07	8.670	8.730	8.620	8.660	8.660	7,961,090
2023-07-06	8.800	8.940	8.640	8.690	8.690	10,953,440
2023-07-05	8.890	8.900	8.760	8.790	8.790	7,515,159
2023-07-04	8.770	8.910	8.710	8.900	8.900	12,209,070
2023-07-03	8.460	8.990	8.410	8.820	8.820	23,706,230
2023-06-30	8.260	8.480	8.210	8.450	8.450	8,639,115
2023-06-29	8.450	8.450	8.250	8.280	8.280	11,106,740
2023-06-28	8.520	8.530	8.380	8.450	8.450	6,268,100
2023-06-27	8.230	8.530	8.220	8.510	8.510	12,562,060
2023-06-26	8.330	8.450	8.200	8.240	8.240	10,439,790
2023-06-21	8.500	8.600	8.430	8.440	8.440	8,941,302
2023-06-20	8.600	8.670	8.490	8.530	8.530	12,600,850
2023-06-19	8.700	8.930	8.580	8.630	8.630	15,020,030
2023-06-16	8.700	8.750	8.620	8.700	8.700	9,354,189
2023-06-15	8.480	8.690	8.430	8.650	8.650	11,283,680
2023-06-14	8.590	8.660	8.460	8.480	8.480	11,320,160
2023-06-13	8.660	8.740	8.580	8.590	8.590	11,072,580
2023-06-12	8.340	8.790	8.220	8.610	8.610	20,832,430
2023-06-09	8.260	8.610	8.200	8.340	8.340	31,517,211
2023-06-08	8.190	8.330	8.000	8.290	8.290	74,432,492
2023-06-07	9.220	9.250	8.420	8.420	8.420	33,907,953
2023-06-06	9.520	9.610	9.350	9.360	9.360	5,816,150
2023-06-05	9.550	9.620	9.470	9.530	9.530	5,391,600
2023-06-02	9.490	9.580	9.330	9.540	9.540	5,492,087
2023-06-01	9.510	9.610	9.350	9.400	9.400	6,769,927
2023-05-31	9.570	9.740	9.450	9.550	9.550	5,068,450
2023-05-30	9.580	9.650	9.450	9.620	9.620	3,339,691
2023-05-29	9.530	9.640	9.500	9.600	9.600	4,275,044
2023-05-26	9.590	9.640	9.450	9.530	9.530	5,374,198
2023-05-25	9.700	9.810	9.480	9.590	9.590	7,837,282
2023-05-24	10.020	10.060	9.730	9.740	9.740	7,192,950
2023-05-23	10.380	10.380	10.030	10.060	10.060	5,197,414
2023-05-22	10.070	10.370	10.010	10.340	10.340	5,076,275
2023-05-19	9.940	10.100	9.870	10.080	10.080	4,407,721
2023-05-18	10.070	10.140	9.950	9.990	9.990	5,648,141
2023-05-17	10.430	10.480	10.050	10.060	10.060	6,818,631
2023-05-16	10.470	10.520	10.330	10.370	10.370	2,704,506
2023-05-15	10.360	10.500	10.220	10.470	10.470	3,064,630
2023-05-12	10.400	10.520	10.330	10.360	10.360	2,605,550
2023-05-11	10.340	10.510	10.320	10.450	10.450	3,234,300
2023-05-10	10.480	10.480	10.230	10.340	10.340	4,959,413
2023-05-09	10.300	10.560	10.280	10.370	10.370	5,622,834

← NewerPage 14 of 21 · 1,220 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.