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
2022-11-07	12.130	12.250	11.720	12.090	12.090	9,526,667
2022-11-04	11.650	12.590	11.610	12.290	12.290	11,827,970
2022-11-03	11.530	11.780	11.330	11.690	11.690	5,635,705
2022-11-02	11.290	11.900	11.200	11.530	11.530	8,527,207
2022-11-01	10.490	11.480	10.460	11.400	11.400	9,264,024
2022-10-31	11.050	11.080	10.480	10.610	10.610	4,787,780
2022-10-28	10.900	11.310	10.770	11.090	11.090	7,976,532
2022-10-27	11.400	11.470	10.820	10.890	10.890	7,504,127
2022-10-26	11.150	11.600	11.150	11.380	11.380	6,356,688
2022-10-25	11.550	11.810	11.140	11.150	11.150	6,294,100
2022-10-24	11.430	11.700	11.310	11.520	11.520	6,848,597
2022-10-21	11.260	11.740	11.150	11.490	11.490	7,596,793
2022-10-20	11.320	11.450	11.020	11.380	11.380	6,736,500
2022-10-19	11.160	11.490	11.160	11.250	11.250	6,604,233
2022-10-18	11.300	11.540	11.050	11.190	11.190	5,200,250
2022-10-17	11.120	11.330	10.980	11.140	11.140	3,469,725
2022-10-14	10.990	11.220	10.690	11.190	11.190	6,347,375
2022-10-13	10.600	11.060	10.450	10.940	10.940	6,651,418
2022-10-12	10.520	10.880	10.330	10.710	10.710	6,047,167
2022-10-11	10.320	10.690	10.070	10.650	10.650	5,626,199
2022-10-10	10.420	10.530	10.260	10.320	10.320	4,923,450
2022-09-30	10.700	10.770	10.380	10.640	10.640	5,862,800
2022-09-29	10.830	11.000	10.450	10.830	10.830	6,545,812
2022-09-28	10.990	11.230	10.800	10.820	10.820	4,274,793
2022-09-27	10.650	11.220	10.600	11.050	11.050	8,994,560
2022-09-26	10.460	10.880	10.400	10.630	10.630	4,099,750
2022-09-23	10.730	10.780	10.380	10.560	10.560	3,135,400
2022-09-22	10.910	10.910	10.620	10.720	10.720	2,922,950
2022-09-21	10.780	11.010	10.690	10.910	10.910	3,095,703
2022-09-20	11.070	11.120	10.710	10.950	10.950	4,889,426
2022-09-19	10.950	11.100	10.740	11.010	11.010	3,349,890
2022-09-16	11.090	11.300	10.900	11.000	11.000	5,977,618
2022-09-15	11.090	11.300	10.950	11.000	11.000	6,742,959
2022-09-14	10.980	11.100	10.920	11.010	11.010	2,417,400
2022-09-13	10.950	11.250	10.830	11.100	11.100	5,539,003
2022-09-09	10.900	11.040	10.780	10.920	10.920	3,259,850
2022-09-08	10.760	11.020	10.750	11.000	11.000	3,837,725
2022-09-07	10.870	10.930	10.760	10.770	10.770	2,689,025
2022-09-06	10.700	11.160	10.610	10.930	10.930	7,773,820
2022-09-05	10.470	10.650	10.310	10.600	10.600	4,543,940
2022-09-02	10.660	10.700	10.350	10.490	10.490	7,852,312
2022-09-01	11.170	11.240	10.500	10.600	10.600	9,466,075
2022-08-31	11.000	11.260	10.890	11.240	11.240	4,892,750
2022-08-30	10.980	11.110	10.920	11.000	11.000	2,624,575
2022-08-29	10.970	11.150	10.900	11.000	11.000	3,859,988
2022-08-26	11.000	11.430	10.860	11.270	11.270	8,131,589
2022-08-25	10.800	11.010	10.650	10.960	10.960	6,344,105
2022-08-24	10.780	10.930	10.650	10.650	10.650	4,606,304
2022-08-23	10.850	10.940	10.750	10.840	10.840	3,792,355
2022-08-22	10.480	10.920	10.400	10.890	10.890	10,381,660
2022-08-19	10.400	10.600	10.370	10.460	10.460	4,040,875
2022-08-18	10.450	10.490	10.360	10.430	10.430	3,912,517
2022-08-17	10.440	10.500	10.300	10.490	10.490	4,661,200
2022-08-16	10.160	10.370	10.140	10.340	10.340	4,426,514
2022-08-15	10.130	10.170	10.050	10.160	10.160	2,302,050
2022-08-12	10.060	10.200	10.020	10.160	10.160	2,857,654
2022-08-11	9.920	10.100	9.920	10.080	10.080	3,896,234
2022-08-10	9.950	9.960	9.870	9.920	9.920	1,875,900
2022-08-09	9.960	10.000	9.860	9.970	9.970	2,693,075
2022-08-08	9.930	9.980	9.820	9.970	9.970	2,474,750

← NewerPage 17 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.