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
2022-05-12	10.470	10.520	10.270	10.380	10.380	3,719,918
2022-05-11	10.770	10.850	10.470	10.560	10.560	5,214,753
2022-05-10	9.990	10.700	9.680	10.580	10.580	7,485,159
2022-05-09	9.960	10.120	9.880	10.010	10.010	2,656,354
2022-05-06	10.210	10.280	9.680	10.200	10.200	5,866,632
2022-05-05	10.200	10.390	10.070	10.360	10.360	2,509,759
2022-04-29	9.780	10.350	9.700	10.300	10.300	4,966,829
2022-04-28	10.080	10.230	9.880	9.980	9.980	3,183,375
2022-04-27	9.900	10.090	9.510	10.090	10.090	4,319,840
2022-04-26	10.200	10.330	9.980	9.980	9.980	3,426,600
2022-04-25	10.250	10.390	10.010	10.150	10.150	6,211,200
2022-04-22	10.490	10.600	10.220	10.400	10.400	3,440,650
2022-04-21	10.940	10.980	10.540	10.550	10.550	3,508,375
2022-04-20	11.150	11.230	10.800	10.960	10.960	4,669,129
2022-04-19	10.950	11.070	10.800	11.010	11.010	5,075,523
2022-04-18	10.480	11.070	10.350	10.940	10.940	8,447,050
2022-04-15	10.360	10.630	10.270	10.540	10.540	6,985,434
2022-04-14	10.570	10.810	10.400	10.500	10.500	7,997,918
2022-04-13	10.430	10.640	10.210	10.490	10.490	8,116,480
2022-04-12	9.870	10.660	9.860	10.590	10.590	10,432,710
2022-04-11	10.290	10.350	9.810	9.920	9.920	4,945,608
2022-04-08	10.200	10.330	10.050	10.320	10.320	3,187,575
2022-04-07	10.390	10.490	10.170	10.220	10.220	4,174,075
2022-04-06	10.420	10.540	10.270	10.440	10.440	3,640,426
2022-04-01	10.200	10.600	10.180	10.490	10.490	5,103,487
2022-03-31	10.430	10.590	10.270	10.290	10.290	3,884,538
2022-03-30	10.880	10.880	10.310	10.500	10.500	4,464,449
2022-03-29	10.330	10.540	10.230	10.260	10.260	2,494,550
2022-03-28	10.180	10.490	10.080	10.300	10.300	2,260,069
2022-03-25	10.640	10.640	10.330	10.330	10.330	2,658,696
2022-03-24	10.610	10.740	10.450	10.610	10.610	3,592,534
2022-03-23	10.800	10.800	10.530	10.600	10.600	4,333,038
2022-03-22	10.600	10.930	10.380	10.770	10.770	5,594,450
2022-03-21	11.020	11.020	10.780	10.980	10.980	3,764,575
2022-03-18	10.760	11.250	10.680	11.030	11.030	3,863,878
2022-03-17	10.900	11.240	10.710	10.900	10.900	6,689,688
2022-03-16	10.280	10.790	10.140	10.790	10.790	8,811,125
2022-03-15	10.400	10.450	9.770	9.980	9.980	8,808,454
2022-03-14	10.760	10.790	10.350	10.360	10.360	6,443,250
2022-03-11	10.820	11.070	10.660	11.040	11.040	3,249,205
2022-03-10	10.660	11.110	10.450	10.970	10.970	6,734,349
2022-03-09	10.710	10.840	9.960	10.300	10.300	6,568,024
2022-03-08	11.000	11.060	10.560	10.730	10.730	5,334,847
2022-03-07	11.780	11.780	10.760	10.890	10.890	14,014,350
2022-03-04	12.150	12.180	11.920	11.950	11.950	2,993,975
2022-03-03	12.000	12.320	11.980	12.270	12.270	5,062,550
2022-03-02	11.890	12.010	11.770	11.970	11.970	2,231,442
2022-03-01	11.800	12.080	11.740	11.940	11.940	5,085,431
2022-02-28	12.100	12.120	11.840	11.880	11.880	4,059,180
2022-02-25	12.230	12.260	11.980	12.200	12.200	4,815,640
2022-02-24	12.380	12.440	11.890	12.110	12.110	6,933,526
2022-02-23	12.690	12.780	12.390	12.480	12.480	5,870,802
2022-02-22	12.860	12.900	12.600	12.620	12.620	5,670,350
2022-02-21	13.250	13.390	12.760	13.080	13.080	8,490,047
2022-02-18	12.620	13.500	12.560	13.490	13.490	8,829,248
2022-02-17	12.800	12.860	12.430	12.700	12.700	6,272,035
2022-02-16	12.980	13.210	12.700	12.800	12.800	6,465,608
2022-02-15	13.300	13.300	12.320	13.110	13.110	11,647,750
2022-02-14	13.300	13.550	12.930	13.200	13.200	7,196,395
2022-02-11	13.800	13.900	13.390	13.420	13.420	6,464,931

← NewerPage 19 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.