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
2026-04-24	8.450	8.560	8.390	8.510	8.510	14,510,210
2026-04-23	8.580	8.620	8.430	8.540	8.540	17,042,150
2026-04-22	8.520	8.690	8.450	8.650	8.650	18,073,090
2026-04-21	8.610	8.780	8.580	8.670	8.670	21,528,520
2026-04-20	8.480	8.670	8.380	8.650	8.650	30,135,650
2026-04-17	8.520	8.530	8.390	8.450	8.450	17,536,170
2026-04-16	8.560	8.590	8.460	8.540	8.540	20,230,820
2026-04-15	8.750	8.930	8.470	8.500	8.500	33,280,969
2026-04-14	8.590	8.640	8.320	8.500	8.500	25,976,570
2026-04-13	8.400	8.520	8.350	8.440	8.440	27,856,199
2026-04-10	8.560	8.600	8.430	8.550	8.550	40,796,609
2026-04-09	8.290	8.710	8.180	8.570	8.570	71,663,203
2026-04-08	8.530	8.580	8.530	8.580	8.580	17,582,779
2026-04-07	7.820	7.850	7.750	7.800	7.800	18,055,631
2026-04-03	8.080	8.090	7.830	7.880	7.880	18,548,230
2026-04-02	8.130	8.240	7.910	8.050	8.050	34,819,762
2026-04-01	8.180	8.400	8.030	8.260	8.260	39,971,520
2026-03-31	7.970	8.080	7.820	7.840	7.840	24,976,820
2026-03-30	7.780	8.010	7.750	7.980	7.980	27,734,561
2026-03-27	7.910	8.140	7.870	8.050	8.050	24,563,529
2026-03-26	8.030	8.200	7.930	8.030	8.030	34,663,680
2026-03-25	8.120	8.330	7.950	8.110	8.110	65,895,203
2026-03-24	7.850	8.040	7.610	7.830	7.830	57,889,379
2026-03-23	8.090	8.180	7.500	7.610	7.610	62,032,273
2026-03-20	8.670	8.720	8.310	8.330	8.330	35,572,941
2026-03-19	8.880	8.890	8.500	8.550	8.550	32,947,941
2026-03-18	9.150	9.240	8.990	9.080	9.080	20,494,369
2026-03-17	9.130	9.290	9.020	9.020	9.020	16,665,029
2026-03-16	9.310	9.390	8.960	9.060	9.060	27,599,449
2026-03-13	9.170	9.630	9.090	9.310	9.310	27,128,400
2026-03-12	9.400	9.430	9.130	9.220	9.220	31,956,500
2026-03-11	9.590	9.720	9.380	9.410	9.410	35,036,230
2026-03-10	9.860	10.050	9.330	9.440	9.440	41,873,039
2026-03-09	9.340	9.480	8.820	9.320	9.320	48,326,648
2026-03-06	9.380	9.840	9.300	9.760	9.760	24,282,080
2026-03-05	9.740	9.780	9.280	9.380	9.380	19,879,400
2026-03-04	9.500	9.780	9.460	9.530	9.530	18,581,900
2026-03-03	10.150	10.200	9.520	9.660	9.660	37,384,754
2026-03-02	10.430	10.520	10.030	10.180	10.180	38,514,238
2026-02-27	11.150	11.350	10.950	10.980	10.980	11,859,510
2026-02-26	11.110	11.360	11.020	11.160	11.160	17,665,670
2026-02-25	10.670	11.150	10.660	11.050	11.050	25,503,070
2026-02-24	10.930	10.980	10.590	10.650	10.650	19,322,520
2026-02-13	11.350	11.380	10.870	10.880	10.880	14,220,940
2026-02-12	11.340	11.460	11.140	11.180	11.180	14,963,480
2026-02-11	11.480	11.490	11.250	11.290	11.290	16,651,221
2026-02-10	11.860	11.880	11.210	11.510	11.510	24,963,051
2026-02-09	11.620	11.960	11.540	11.870	11.870	28,144,881
2026-02-06	11.820	11.840	11.540	11.600	11.600	26,006,520
2026-02-05	11.550	11.950	11.490	11.820	11.820	44,287,039
2026-02-04	10.430	11.530	10.390	11.530	11.530	40,801,191
2026-02-03	10.380	10.570	10.200	10.480	10.480	15,826,370
2026-02-02	10.420	10.740	10.150	10.260	10.260	22,385,619
2026-01-30	10.470	10.600	10.270	10.510	10.510	15,747,790
2026-01-29	10.540	10.610	10.300	10.470	10.470	13,670,260
2026-01-28	10.850	10.900	10.380	10.600	10.600	20,494,811
2026-01-27	10.850	11.060	10.720	10.830	10.830	14,598,400
2026-01-26	10.990	11.270	10.900	10.900	10.900	19,858,180
2026-01-23	11.300	11.310	10.940	11.020	11.020	21,270,141
2026-01-22	11.150	11.520	11.040	11.280	11.280	16,882,920

← NewerPage 3 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.