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
2022-08-05	9.900	10.000	9.770	9.990	9.990	4,817,575
2022-08-04	10.080	10.080	9.770	9.900	9.900	5,643,978
2022-08-03	10.170	10.260	9.980	9.980	9.980	5,252,250
2022-08-02	10.190	10.260	9.830	10.180	10.180	7,925,437
2022-08-01	10.200	10.360	10.180	10.250	10.250	3,599,650
2022-07-29	10.530	10.530	10.240	10.280	10.280	6,146,467
2022-07-28	10.440	10.700	10.410	10.530	10.530	6,044,792
2022-07-27	10.580	10.580	10.390	10.440	10.440	4,665,664
2022-07-26	10.360	10.580	10.330	10.530	10.530	5,140,250
2022-07-25	10.500	10.590	10.250	10.300	10.300	3,326,200
2022-07-22	10.350	10.520	10.350	10.510	10.510	4,246,207
2022-07-21	10.420	10.480	10.350	10.360	10.360	3,154,593
2022-07-20	10.350	10.530	10.350	10.420	10.420	3,830,775
2022-07-19	10.370	10.440	10.300	10.370	10.370	2,687,950
2022-07-18	10.180	10.360	10.180	10.340	10.340	4,065,450
2022-07-15	10.310	10.390	10.190	10.230	10.230	5,634,696
2022-07-14	10.230	10.410	10.200	10.310	10.310	4,679,018
2022-07-13	10.560	10.580	10.300	10.360	10.360	6,399,719
2022-07-12	10.250	10.410	10.170	10.280	10.280	5,645,228
2022-07-11	10.350	10.350	10.150	10.220	10.220	6,105,982
2022-07-08	10.710	10.720	10.320	10.480	10.480	8,168,742
2022-07-07	10.440	10.540	10.370	10.470	10.470	5,318,185
2022-07-06	10.850	10.870	10.400	10.480	10.480	8,179,600
2022-07-05	10.840	10.930	10.710	10.780	10.780	6,550,654
2022-07-04	11.110	11.160	10.780	10.860	10.860	10,264,490
2022-07-01	11.770	11.790	11.100	11.110	11.110	10,676,810
2022-06-30	11.960	12.620	11.660	11.770	11.770	16,009,130
2022-06-29	12.000	12.090	11.480	11.480	11.480	12,059,650
2022-06-28	11.200	12.000	11.200	11.890	11.890	14,519,790
2022-06-27	11.000	11.440	10.990	11.300	11.300	11,629,550
2022-06-24	10.560	11.120	10.390	10.990	10.990	12,761,900
2022-06-23	10.520	10.650	10.340	10.520	10.520	5,955,360
2022-06-22	10.510	10.570	10.370	10.430	10.430	5,407,085
2022-06-21	10.700	10.740	10.480	10.550	10.550	6,459,664
2022-06-20	10.350	10.720	10.290	10.690	10.690	10,857,950
2022-06-17	10.150	10.280	10.060	10.240	10.240	3,807,177
2022-06-16	10.110	10.260	10.100	10.200	10.200	3,860,323
2022-06-15	10.180	10.270	10.060	10.150	10.150	5,065,352
2022-06-14	9.960	10.110	9.960	10.100	10.100	3,189,075
2022-06-13	10.140	10.170	9.920	10.110	10.110	6,968,739
2022-06-10	10.150	10.300	10.130	10.250	10.250	5,181,052
2022-06-09	10.560	10.560	10.220	10.260	10.260	5,449,275
2022-06-08	10.550	10.620	10.310	10.590	10.590	6,248,495
2022-06-07	10.600	10.730	10.420	10.530	10.530	4,664,900
2022-06-06	10.600	10.680	10.420	10.660	10.660	3,633,050
2022-06-02	10.750	10.750	10.550	10.630	10.630	2,872,025
2022-06-01	10.780	10.940	10.610	10.690	10.690	5,032,161
2022-05-31	10.740	10.900	10.660	10.830	10.830	6,127,150
2022-05-30	10.680	10.930	10.570	10.720	10.720	7,501,193
2022-05-27	10.590	10.630	10.420	10.510	10.510	5,803,566
2022-05-26	10.350	10.940	10.200	10.500	10.500	7,245,375
2022-05-25	10.110	10.570	10.110	10.330	10.330	6,356,167
2022-05-24	10.460	10.650	10.160	10.200	10.200	5,510,374
2022-05-23	10.670	10.670	10.320	10.440	10.440	6,377,250
2022-05-20	10.380	10.910	10.350	10.700	10.700	9,528,013
2022-05-19	10.440	10.450	10.140	10.440	10.440	7,256,888
2022-05-18	10.750	10.880	10.540	10.570	10.570	3,959,425
2022-05-17	10.980	10.980	10.650	10.750	10.750	4,748,825
2022-05-16	10.660	11.210	10.610	10.980	10.980	8,388,611
2022-05-13	10.380	10.550	10.330	10.480	10.480	2,306,125

← NewerPage 18 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.