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
2023-02-07	12.300	12.350	12.210	12.320	12.320	3,014,374
2023-02-06	12.260	12.430	12.100	12.300	12.300	4,468,457
2023-02-03	12.430	12.450	12.180	12.260	12.260	4,591,700
2023-02-02	12.430	12.570	12.310	12.410	12.410	5,758,960
2023-02-01	12.450	12.450	12.180	12.380	12.380	7,073,025
2023-01-31	12.430	12.570	12.340	12.430	12.430	6,534,777
2023-01-30	13.110	13.230	12.340	12.530	12.530	12,805,390
2023-01-20	13.180	13.180	12.950	13.090	13.090	4,920,162
2023-01-19	13.270	13.280	13.050	13.100	13.100	5,240,878
2023-01-18	13.100	13.600	13.050	13.180	13.180	7,703,401
2023-01-17	12.810	13.270	12.750	13.180	13.180	9,390,603
2023-01-16	12.900	13.080	12.690	12.880	12.880	7,930,185
2023-01-13	12.670	12.880	12.550	12.860	12.860	6,143,844
2023-01-12	12.680	12.690	12.460	12.630	12.630	3,436,056
2023-01-11	12.860	12.950	12.540	12.550	12.550	5,681,532
2023-01-10	12.960	13.140	12.750	12.920	12.920	5,156,120
2023-01-09	12.690	13.000	12.610	12.880	12.880	7,018,443
2023-01-06	13.030	13.140	12.530	12.680	12.680	10,106,540
2023-01-05	13.020	13.260	12.850	13.100	13.100	7,454,937
2023-01-04	13.120	13.180	12.800	13.100	13.100	8,005,085
2023-01-03	13.840	13.880	12.890	13.170	13.170	11,896,370
2022-12-30	13.300	13.950	13.260	13.830	13.830	11,059,730
2022-12-29	13.150	13.650	13.060	13.290	13.290	7,998,478
2022-12-28	13.430	13.600	13.120	13.210	13.210	7,192,112
2022-12-27	14.100	14.100	13.220	13.570	13.570	9,469,189
2022-12-26	13.450	14.080	13.400	13.830	13.830	7,457,954
2022-12-23	13.420	13.820	13.340	13.480	13.480	5,835,757
2022-12-22	13.230	14.030	13.230	13.540	13.540	9,063,594
2022-12-21	13.200	13.390	13.140	13.260	13.260	4,837,932
2022-12-20	13.600	13.750	13.070	13.130	13.130	7,872,019
2022-12-19	13.810	13.910	13.470	13.650	13.650	7,694,008
2022-12-16	13.600	13.880	13.450	13.810	13.810	7,164,168
2022-12-15	14.120	14.280	13.550	13.600	13.600	8,928,159
2022-12-14	13.710	14.160	13.550	13.960	13.960	13,057,760
2022-12-13	13.450	14.180	13.240	13.830	13.830	16,756,311
2022-12-12	12.780	13.740	12.760	13.350	13.350	18,999,500
2022-12-09	13.100	13.120	12.690	12.820	12.820	9,085,202
2022-12-08	13.110	13.260	12.880	13.250	13.250	9,947,397
2022-12-07	12.760	13.550	12.730	13.220	13.220	17,648,061
2022-12-06	12.600	13.050	12.550	12.810	12.810	11,632,460
2022-12-05	12.800	13.000	12.450	12.700	12.700	12,549,950
2022-12-02	12.680	12.850	12.290	12.480	12.480	9,862,808
2022-12-01	13.550	13.580	12.490	12.670	12.670	14,203,450
2022-11-30	12.430	13.150	12.260	13.130	13.130	12,349,120
2022-11-29	11.830	12.650	11.800	12.590	12.590	12,107,870
2022-11-28	11.210	12.000	11.110	11.950	11.950	10,514,770
2022-11-25	11.390	11.480	11.280	11.450	11.450	3,163,038
2022-11-24	11.520	11.600	11.340	11.400	11.400	3,274,400
2022-11-23	11.600	11.650	11.340	11.560	11.560	5,611,284
2022-11-22	11.980	12.020	11.500	11.570	11.570	5,417,009
2022-11-21	11.880	12.240	11.580	11.940	11.940	10,839,260
2022-11-18	12.190	12.500	12.040	12.050	12.050	9,956,557
2022-11-17	12.450	12.770	12.140	12.280	12.280	14,054,160
2022-11-16	12.170	12.940	11.960	12.510	12.510	18,220,891
2022-11-15	11.900	12.460	11.800	12.010	12.010	10,014,400
2022-11-14	12.290	12.520	11.730	11.960	11.960	16,835,830
2022-11-11	12.600	13.640	11.910	12.960	12.960	21,662,859
2022-11-10	11.920	12.450	11.800	12.400	12.400	6,525,844
2022-11-09	12.150	12.260	11.960	12.010	12.010	2,970,938
2022-11-08	11.950	12.310	11.860	12.120	12.120	5,668,441

← NewerPage 16 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.