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
2022-02-10	13.570	14.160	13.480	13.770	13.770	10,639,450
2022-02-09	13.650	14.060	13.340	13.630	13.630	9,946,662
2022-02-08	12.920	13.780	12.920	13.590	13.590	8,181,493
2022-02-07	12.860	13.200	12.370	13.040	13.040	9,002,550
2022-01-28	12.410	13.150	12.280	12.980	12.980	6,799,555
2022-01-27	12.480	13.100	12.310	12.310	12.310	7,031,463
2022-01-26	13.500	13.560	12.320	12.390	12.390	12,067,740
2022-01-25	13.000	14.150	12.880	13.390	13.390	12,876,220
2022-01-24	13.550	13.570	13.130	13.270	13.270	5,700,711
2022-01-21	13.920	14.190	13.460	13.550	13.550	8,110,585
2022-01-20	13.800	13.980	13.390	13.850	13.850	9,462,941
2022-01-19	12.900	14.050	12.850	13.990	13.990	12,799,240
2022-01-18	12.370	13.010	12.370	13.010	13.010	4,764,832
2022-01-17	12.430	12.580	12.200	12.490	12.490	2,685,093
2022-01-14	12.480	12.600	12.260	12.530	12.530	3,143,460
2022-01-13	12.640	12.790	12.410	12.480	12.480	2,555,600
2022-01-12	12.400	12.700	12.320	12.610	12.610	2,956,751
2022-01-11	12.560	12.620	12.260	12.410	12.410	4,967,778
2022-01-10	12.440	12.700	12.100	12.560	12.560	7,204,628
2022-01-07	12.830	12.950	12.510	12.520	12.520	3,884,364
2022-01-06	12.880	13.120	12.340	12.900	12.900	9,433,824
2022-01-05	12.690	13.130	12.550	13.020	13.020	10,307,830
2022-01-04	12.610	13.230	12.440	12.860	12.860	8,585,021
2021-12-31	12.450	12.610	12.180	12.600	12.600	6,132,756
2021-12-30	12.450	12.920	12.360	12.450	12.450	8,474,382
2021-12-29	11.850	12.880	11.800	12.650	12.650	14,818,730
2021-12-28	11.840	11.940	11.680	11.900	11.900	3,700,250
2021-12-27	11.610	11.940	11.560	11.880	11.880	4,790,904
2021-12-24	11.550	11.730	11.490	11.670	11.670	2,857,036
2021-12-23	11.580	11.790	11.520	11.560	11.560	2,635,738
2021-12-22	11.550	11.840	11.500	11.610	11.610	5,095,038
2021-12-21	11.230	11.500	11.180	11.430	11.430	3,457,616
2021-12-20	11.280	11.300	11.110	11.250	11.250	2,160,150
2021-12-17	11.430	11.430	11.310	11.310	11.310	1,897,338
2021-12-16	11.270	11.480	11.170	11.450	11.450	3,043,313
2021-12-15	11.280	11.420	11.250	11.280	11.280	2,645,969
2021-12-14	11.140	11.440	11.120	11.360	11.360	4,872,421
2021-12-13	11.080	11.250	11.080	11.200	11.200	2,912,961
2021-12-10	11.110	11.200	11.100	11.140	11.140	2,822,154
2021-12-09	11.340	11.450	11.160	11.230	11.230	4,026,534
2021-12-08	11.200	11.260	11.080	11.180	11.180	3,471,203
2021-12-07	11.130	11.580	11.100	11.190	11.190	8,092,266
2021-12-06	11.110	11.130	10.980	11.010	11.010	3,857,752
2021-12-03	10.990	11.270	10.910	11.200	11.200	5,510,007
2021-12-02	10.830	11.080	10.760	10.800	10.800	6,816,534
2021-12-01	10.650	10.920	10.650	10.910	10.910	3,196,853
2021-11-30	10.700	10.780	10.650	10.720	10.720	3,641,763
2021-11-29	10.650	10.840	10.430	10.670	10.670	7,430,791
2021-11-26	11.230	11.240	11.020	11.020	11.020	4,181,312
2021-11-25	11.230	11.400	11.170	11.300	11.300	3,998,850
2021-11-24	11.350	11.400	11.160	11.260	11.260	4,373,407
2021-11-23	11.290	11.550	11.120	11.390	11.390	7,728,925
2021-11-22	11.150	11.300	10.970	11.270	11.270	6,403,783
2021-11-19	11.240	11.240	10.950	11.180	11.180	6,087,448
2021-11-18	11.690	11.740	11.130	11.190	11.190	11,532,630
2021-11-17	11.730	11.820	11.610	11.800	11.800	4,024,019
2021-11-16	11.770	11.990	11.710	11.730	11.730	4,000,680
2021-11-15	12.010	12.010	11.760	11.780	11.780	4,189,980
2021-11-12	12.100	12.300	12.010	12.050	12.050	4,995,031
2021-11-11	11.630	12.200	11.630	12.150	12.150	6,508,714

← NewerPage 20 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.