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
2026-01-21	11.300	11.430	11.110	11.150	11.150	14,929,850
2026-01-20	11.250	11.460	11.190	11.310	11.310	17,758,471
2026-01-19	10.860	11.360	10.830	11.250	11.250	27,004,539
2026-01-16	10.770	10.950	10.630	10.900	10.900	22,111,070
2026-01-15	10.520	10.760	10.480	10.680	10.680	18,434,721
2026-01-14	10.620	10.690	10.300	10.500	10.500	24,267,240
2026-01-13	10.830	10.980	10.630	10.660	10.660	19,653,930
2026-01-12	10.750	11.220	10.750	10.890	10.890	23,689,410
2026-01-09	10.910	10.990	10.630	10.810	10.810	26,174,320
2026-01-08	10.920	11.020	10.720	10.930	10.930	12,795,110
2026-01-07	10.970	11.260	10.900	10.950	10.950	19,382,971
2026-01-06	10.880	11.170	10.640	11.000	11.000	19,449,480
2026-01-05	10.990	11.000	10.660	10.910	10.910	20,950,311
2025-12-31	10.770	11.130	10.730	11.050	11.050	22,865,170
2025-12-30	10.920	11.030	10.620	10.770	10.770	18,307,619
2025-12-29	10.920	11.250	10.860	10.950	10.950	19,084,881
2025-12-26	10.900	11.080	10.840	10.950	10.950	14,520,210
2025-12-25	10.960	11.200	10.730	10.960	10.960	19,519,520
2025-12-24	10.850	11.030	10.610	10.960	10.960	22,468,420
2025-12-23	10.980	11.020	10.750	10.930	10.930	13,769,320
2025-12-22	11.450	11.500	10.920	10.990	10.990	25,921,100
2025-12-19	11.570	11.680	11.310	11.440	11.440	20,049,480
2025-12-18	11.200	11.780	11.120	11.570	11.570	19,721,400
2025-12-17	10.870	11.590	10.760	11.410	11.410	31,795,850
2025-12-16	10.480	10.850	10.330	10.760	10.760	18,699,410
2025-12-15	10.010	10.560	10.010	10.470	10.470	21,721,670
2025-12-12	9.900	10.170	9.840	10.070	10.070	18,702,119
2025-12-11	10.040	10.120	9.880	9.910	9.910	10,568,970
2025-12-10	9.970	10.090	9.890	10.020	10.020	12,054,310
2025-12-09	10.000	10.070	9.810	9.960	9.960	13,082,500
2025-12-08	10.100	10.150	9.720	10.040	10.040	22,065,320
2025-12-05	10.260	10.260	10.010	10.090	10.090	12,815,570
2025-12-04	10.240	10.380	10.160	10.220	10.220	12,903,000
2025-12-03	9.910	10.510	9.820	10.240	10.240	35,527,312
2025-12-02	10.120	10.150	9.910	9.930	9.930	20,678,400
2025-12-01	10.120	10.240	9.940	10.170	10.170	27,030,240
2025-11-28	10.110	10.270	10.020	10.110	10.110	15,155,110
2025-11-27	10.410	10.470	10.090	10.140	10.140	25,327,311
2025-11-26	10.400	10.690	10.360	10.420	10.420	26,078,160
2025-11-25	10.850	10.950	10.280	10.500	10.500	40,991,199
2025-11-24	11.260	11.390	10.770	10.930	10.930	25,872,721
2025-11-21	11.350	11.600	11.090	11.220	11.220	17,217,490
2025-11-20	11.550	11.720	11.300	11.480	11.480	15,935,070
2025-11-19	11.260	11.750	11.250	11.500	11.500	27,215,211
2025-11-18	11.530	11.730	11.120	11.340	11.340	24,332,631
2025-11-17	11.600	11.900	11.520	11.630	11.630	24,187,500
2025-11-14	12.250	12.290	11.700	11.910	11.910	24,996,641
2025-11-13	11.950	12.480	11.850	12.300	12.300	28,699,801
2025-11-12	11.760	12.200	11.660	11.920	11.920	22,654,900
2025-11-11	11.620	11.940	11.450	11.790	11.790	24,649,160
2025-11-10	11.020	12.180	10.970	11.670	11.670	38,445,621
2025-11-07	11.200	11.260	10.890	11.080	11.080	14,852,470
2025-11-06	11.020	11.370	11.000	11.190	11.190	15,889,400
2025-11-05	10.540	11.190	10.470	11.070	11.070	22,879,420
2025-11-04	10.760	10.920	10.520	10.630	10.630	16,636,641
2025-11-03	10.690	10.910	10.560	10.800	10.800	21,201,900
2025-10-31	10.700	10.810	10.300	10.670	10.670	25,449,240
2025-10-30	10.670	10.930	10.650	10.800	10.800	19,849,369
2025-10-29	10.430	10.750	10.300	10.720	10.720	17,460,980
2025-10-28	10.660	10.750	10.380	10.400	10.400	20,437,199

← NewerPage 4 of 5 · 241 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.