China Express Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.050 | 6.270 | 6.020 | 6.260 | 6.260 | 35,442,309 |
| 2026-07-22 | 5.930 | 6.110 | 5.920 | 6.080 | 6.080 | 27,230,771 |
| 2026-07-21 | 6.050 | 6.150 | 6.010 | 6.090 | 6.090 | 29,884,184 |
| 2026-07-20 | 5.920 | 6.070 | 5.920 | 6.030 | 6.030 | 29,096,857 |
| 2026-07-17 | 6.050 | 6.140 | 6.000 | 6.010 | 6.010 | 32,708,393 |
| 2026-07-16 | 6.090 | 6.190 | 6.050 | 6.120 | 6.120 | 25,534,320 |
| 2026-07-15 | 6.070 | 6.180 | 6.010 | 6.170 | 6.170 | 30,845,859 |
| 2026-07-14 | 5.970 | 6.160 | 5.920 | 6.140 | 6.140 | 24,760,432 |
| 2026-07-13 | 6.250 | 6.260 | 6.080 | 6.130 | 6.130 | 34,063,902 |
| 2026-07-10 | 6.420 | 6.500 | 6.290 | 6.460 | 6.460 | 33,894,832 |
| 2026-07-09 | 6.400 | 6.480 | 6.310 | 6.390 | 6.390 | 34,658,504 |
| 2026-07-08 | 6.600 | 6.750 | 6.520 | 6.590 | 6.590 | 37,562,500 |
| 2026-07-07 | 6.990 | 7.030 | 6.750 | 6.760 | 6.760 | 35,365,258 |
| 2026-07-06 | 7.000 | 7.180 | 6.930 | 7.040 | 7.040 | 41,657,000 |
| 2026-07-03 | 7.140 | 7.200 | 6.890 | 6.970 | 6.970 | 42,648,379 |
| 2026-07-02 | 7.460 | 7.590 | 7.080 | 7.110 | 7.110 | 46,675,000 |
| 2026-07-01 | 6.900 | 7.360 | 6.810 | 7.290 | 7.290 | 55,959,469 |
| 2026-06-30 | 7.400 | 7.430 | 6.910 | 6.990 | 6.990 | 59,131,762 |
| 2026-06-29 | 7.640 | 7.700 | 7.300 | 7.440 | 7.440 | 42,979,684 |
| 2026-06-26 | 7.770 | 7.960 | 7.640 | 7.640 | 7.640 | 57,028,555 |
| 2026-06-25 | 7.310 | 7.900 | 7.300 | 7.900 | 7.900 | 68,742,727 |
| 2026-06-24 | 6.990 | 7.380 | 6.930 | 7.180 | 7.180 | 40,718,203 |
| 2026-06-23 | 7.030 | 7.240 | 6.950 | 6.950 | 6.950 | 26,462,779 |
| 2026-06-22 | 7.000 | 7.130 | 6.820 | 7.120 | 7.120 | 27,992,576 |
| 2026-06-18 | 7.300 | 7.350 | 7.020 | 7.140 | 7.140 | 29,263,000 |
| 2026-06-17 | 7.400 | 7.500 | 7.160 | 7.400 | 7.400 | 47,086,762 |
| 2026-06-16 | 7.230 | 7.390 | 7.140 | 7.170 | 7.170 | 31,464,840 |
| 2026-06-15 | 7.430 | 7.580 | 7.240 | 7.290 | 7.290 | 57,475,246 |
| 2026-06-12 | 6.990 | 7.110 | 6.830 | 7.000 | 7.000 | 57,749,488 |
| 2026-06-11 | 6.500 | 6.570 | 6.410 | 6.560 | 6.560 | 33,300,039 |
| 2026-06-10 | 6.680 | 6.820 | 6.640 | 6.800 | 6.800 | 30,986,461 |
| 2026-06-09 | 6.720 | 6.790 | 6.560 | 6.780 | 6.780 | 42,183,977 |
| 2026-06-08 | 7.000 | 7.000 | 6.540 | 6.590 | 6.590 | 70,084,477 |
| 2026-06-05 | 7.450 | 7.660 | 7.210 | 7.250 | 7.250 | 41,978,473 |
| 2026-06-04 | 7.240 | 7.460 | 7.230 | 7.370 | 7.370 | 41,070,566 |
| 2026-06-03 | 7.410 | 7.440 | 7.200 | 7.240 | 7.240 | 56,030,801 |
| 2026-06-02 | 7.660 | 7.660 | 7.420 | 7.610 | 7.610 | 52,783,352 |
| 2026-06-01 | 7.770 | 7.820 | 7.470 | 7.710 | 7.710 | 40,925,352 |
| 2026-05-29 | 7.930 | 8.250 | 7.840 | 7.900 | 7.900 | 61,659,930 |
| 2026-05-28 | 8.000 | 8.050 | 7.570 | 7.660 | 7.660 | 40,286,602 |
| 2026-05-27 | 7.830 | 7.980 | 7.750 | 7.790 | 7.790 | 34,771,754 |
| 2026-05-26 | 7.740 | 8.110 | 7.700 | 7.870 | 7.870 | 75,597,711 |
| 2026-05-25 | 7.470 | 7.900 | 7.400 | 7.730 | 7.730 | 83,115,156 |
| 2026-05-22 | 7.370 | 7.400 | 7.140 | 7.180 | 7.180 | 37,487,738 |
| 2026-05-21 | 7.570 | 7.610 | 7.340 | 7.370 | 7.370 | 39,718,602 |
| 2026-05-20 | 7.380 | 7.420 | 7.110 | 7.300 | 7.300 | 32,586,900 |
| 2026-05-19 | 7.440 | 7.570 | 7.350 | 7.490 | 7.490 | 23,862,811 |
| 2026-05-18 | 7.620 | 7.630 | 7.350 | 7.410 | 7.410 | 26,997,340 |
| 2026-05-15 | 7.950 | 7.980 | 7.670 | 7.740 | 7.740 | 29,050,131 |
| 2026-05-14 | 8.250 | 8.300 | 7.970 | 7.990 | 7.990 | 24,548,980 |
| 2026-05-13 | 8.090 | 8.320 | 8.090 | 8.220 | 8.220 | 29,483,350 |
| 2026-05-12 | 8.090 | 8.240 | 7.980 | 8.160 | 8.160 | 33,518,059 |
| 2026-05-11 | 8.250 | 8.270 | 8.020 | 8.100 | 8.100 | 40,350,566 |
| 2026-05-08 | 8.150 | 8.550 | 8.060 | 8.390 | 8.390 | 39,585,898 |
| 2026-05-07 | 8.370 | 8.480 | 8.130 | 8.280 | 8.280 | 52,194,141 |
| 2026-05-06 | 7.980 | 8.150 | 7.830 | 7.940 | 7.940 | 34,725,809 |
| 2026-04-30 | 7.950 | 8.060 | 7.830 | 7.920 | 7.920 | 22,091,471 |
| 2026-04-29 | 7.830 | 8.030 | 7.810 | 8.020 | 8.020 | 19,096,609 |
| 2026-04-28 | 8.120 | 8.150 | 7.840 | 7.920 | 7.920 | 28,421,039 |
| 2026-04-27 | 8.500 | 8.510 | 8.180 | 8.190 | 8.190 | 24,622,900 |
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.