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
2023-05-08	10.410	10.450	10.220	10.340	10.340	3,566,975
2023-05-05	10.350	10.550	10.300	10.410	10.410	5,212,250
2023-05-04	10.580	10.790	10.320	10.340	10.340	8,316,602
2023-04-28	10.820	10.950	10.630	10.830	10.830	4,379,417
2023-04-27	10.580	10.860	10.560	10.770	10.770	3,997,800
2023-04-26	10.490	10.690	10.420	10.640	10.640	4,400,010
2023-04-25	10.550	10.720	10.340	10.490	10.490	4,990,738
2023-04-24	10.640	10.790	10.500	10.540	10.540	5,366,453
2023-04-21	11.010	11.220	10.650	10.660	10.660	9,239,387
2023-04-20	11.590	11.590	11.080	11.120	11.120	7,212,714
2023-04-19	11.390	11.580	11.250	11.530	11.530	6,432,625
2023-04-18	11.730	11.750	11.410	11.440	11.440	6,040,278
2023-04-17	11.660	11.880	11.660	11.740	11.740	9,645,360
2023-04-14	11.780	11.810	11.600	11.660	11.660	5,571,567
2023-04-13	11.600	11.750	11.570	11.730	11.730	5,822,041
2023-04-12	11.700	11.770	11.580	11.590	11.590	5,677,787
2023-04-11	11.810	11.900	11.600	11.680	11.680	6,301,628
2023-04-10	11.750	11.920	11.610	11.820	11.820	5,646,118
2023-04-07	11.680	11.850	11.620	11.740	11.740	4,534,207
2023-04-06	11.690	11.740	11.540	11.650	11.650	5,417,562
2023-04-04	11.690	11.930	11.630	11.740	11.740	7,516,853
2023-04-03	11.600	11.800	11.590	11.710	11.710	5,522,739
2023-03-31	11.600	11.690	11.460	11.640	11.640	6,096,980
2023-03-30	11.200	11.610	11.180	11.610	11.610	7,875,356
2023-03-29	11.210	11.440	11.170	11.260	11.260	6,295,991
2023-03-28	11.220	11.370	11.180	11.220	11.220	4,558,178
2023-03-27	11.260	11.290	11.100	11.170	11.170	4,629,250
2023-03-24	11.360	11.440	11.160	11.320	11.320	7,303,853
2023-03-23	11.590	11.590	11.230	11.340	11.340	7,144,844
2023-03-22	11.760	11.780	11.580	11.590	11.590	2,790,578
2023-03-21	11.520	11.700	11.470	11.650	11.650	3,671,825
2023-03-20	11.690	11.770	11.440	11.500	11.500	6,597,304
2023-03-17	11.740	11.870	11.660	11.730	11.730	4,067,307
2023-03-16	11.940	12.080	11.570	11.660	11.660	5,679,950
2023-03-15	12.410	12.460	11.980	12.000	12.000	7,482,628
2023-03-14	12.650	12.720	12.380	12.430	12.430	3,268,182
2023-03-13	12.200	12.700	12.090	12.670	12.670	5,450,425
2023-03-10	12.450	12.600	12.180	12.230	12.230	4,649,004
2023-03-09	12.460	12.640	12.440	12.570	12.570	3,387,700
2023-03-08	12.350	12.510	12.310	12.450	12.450	1,894,550
2023-03-07	12.630	12.730	12.340	12.380	12.380	3,646,386
2023-03-06	12.640	12.820	12.620	12.680	12.680	3,599,982
2023-03-03	12.670	12.770	12.590	12.630	12.630	2,870,529
2023-03-02	12.690	12.780	12.620	12.670	12.670	3,841,645
2023-03-01	12.700	12.700	12.510	12.670	12.670	3,281,760
2023-02-28	12.490	12.700	12.440	12.620	12.620	4,520,147
2023-02-27	12.260	12.590	12.150	12.490	12.490	6,119,475
2023-02-24	12.390	12.400	12.200	12.380	12.380	2,844,897
2023-02-23	12.500	12.570	12.310	12.390	12.390	3,340,300
2023-02-22	12.290	12.620	12.260	12.500	12.500	5,179,484
2023-02-21	12.430	12.440	12.280	12.340	12.340	3,374,500
2023-02-20	12.300	12.420	12.250	12.390	12.390	4,427,517
2023-02-17	12.430	12.620	12.250	12.260	12.260	5,273,750
2023-02-16	12.730	13.020	12.390	12.500	12.500	9,910,808
2023-02-15	12.790	12.920	12.610	12.660	12.660	3,924,714
2023-02-14	12.940	13.070	12.720	12.780	12.780	7,020,757
2023-02-13	12.450	12.890	12.360	12.840	12.840	11,691,180
2023-02-10	12.460	12.510	12.290	12.440	12.440	4,611,960
2023-02-09	12.380	12.490	12.300	12.460	12.460	5,997,920
2023-02-08	12.330	12.550	12.300	12.510	12.510	6,816,649

← NewerPage 15 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.