China Express Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 10.600 | 10.850 | 10.530 | 10.560 | 10.560 | 25,715,500 |
| 2025-10-24 | 10.760 | 10.770 | 10.430 | 10.630 | 10.630 | 22,940,150 |
| 2025-10-23 | 10.680 | 10.950 | 10.580 | 10.810 | 10.810 | 20,003,600 |
| 2025-10-22 | 10.910 | 10.970 | 10.560 | 10.770 | 10.770 | 32,743,500 |
| 2025-10-21 | 11.090 | 11.150 | 10.800 | 11.030 | 11.030 | 38,464,129 |
| 2025-10-20 | 10.580 | 11.290 | 10.480 | 11.290 | 11.290 | 50,508,102 |
| 2025-10-17 | 10.700 | 11.040 | 10.520 | 10.680 | 10.680 | 39,079,980 |
| 2025-10-16 | 10.630 | 11.060 | 10.510 | 10.680 | 10.680 | 52,902,020 |
| 2025-10-15 | 9.800 | 10.760 | 9.800 | 10.760 | 10.760 | 35,558,609 |
| 2025-10-14 | 9.920 | 9.980 | 9.750 | 9.780 | 9.780 | 14,859,250 |
| 2025-10-13 | 9.750 | 10.080 | 9.740 | 9.910 | 9.910 | 16,304,790 |
| 2025-10-10 | 10.000 | 10.460 | 9.990 | 10.080 | 10.080 | 22,167,221 |
| 2025-10-09 | 9.990 | 10.160 | 9.630 | 10.090 | 10.090 | 22,603,750 |
| 2025-09-30 | 9.880 | 10.160 | 9.770 | 10.020 | 10.020 | 14,710,530 |
| 2025-09-29 | 9.740 | 9.930 | 9.470 | 9.920 | 9.920 | 16,331,510 |
| 2025-09-26 | 9.700 | 9.810 | 9.660 | 9.740 | 9.740 | 12,163,790 |
| 2025-09-25 | 9.660 | 9.860 | 9.560 | 9.760 | 9.760 | 16,371,960 |
| 2025-09-24 | 9.460 | 9.680 | 9.400 | 9.670 | 9.670 | 11,072,400 |
| 2025-09-23 | 9.610 | 9.660 | 9.310 | 9.510 | 9.510 | 12,913,820 |
| 2025-09-22 | 9.740 | 9.770 | 9.540 | 9.660 | 9.660 | 12,168,290 |
| 2025-09-19 | 9.570 | 9.860 | 9.530 | 9.800 | 9.800 | 18,012,070 |
| 2025-09-18 | 9.940 | 9.940 | 9.520 | 9.570 | 9.570 | 22,357,619 |
| 2025-09-17 | 9.780 | 10.010 | 9.700 | 9.960 | 9.960 | 19,971,820 |
| 2025-09-16 | 9.580 | 9.900 | 9.430 | 9.800 | 9.800 | 21,141,930 |
| 2025-09-15 | 9.550 | 9.650 | 9.400 | 9.430 | 9.430 | 17,183,100 |
| 2025-09-12 | 9.500 | 9.620 | 9.420 | 9.570 | 9.570 | 17,703,090 |
| 2025-09-11 | 9.450 | 9.490 | 9.300 | 9.480 | 9.480 | 14,603,160 |
| 2025-09-10 | 9.630 | 9.720 | 9.400 | 9.470 | 9.470 | 17,274,811 |
| 2025-09-09 | 9.510 | 9.790 | 9.450 | 9.730 | 9.730 | 23,962,350 |
| 2025-09-08 | 9.220 | 9.630 | 9.210 | 9.530 | 9.530 | 31,972,400 |
| 2025-09-05 | 8.910 | 9.270 | 8.810 | 9.220 | 9.220 | 26,394,471 |
| 2025-09-04 | 8.760 | 8.940 | 8.700 | 8.910 | 8.910 | 26,861,289 |
| 2025-09-03 | 8.760 | 8.850 | 8.630 | 8.720 | 8.720 | 13,736,520 |
| 2025-09-02 | 9.000 | 9.020 | 8.700 | 8.750 | 8.750 | 25,767,131 |
| 2025-09-01 | 9.080 | 9.290 | 8.920 | 9.000 | 9.000 | 27,908,850 |
| 2025-08-29 | 9.110 | 9.230 | 9.100 | 9.200 | 9.200 | 21,110,570 |
| 2025-08-28 | 9.120 | 9.320 | 8.870 | 9.030 | 9.030 | 25,927,369 |
| 2025-08-27 | 9.270 | 9.530 | 9.150 | 9.160 | 9.160 | 21,603,699 |
| 2025-08-26 | 9.140 | 9.360 | 9.070 | 9.270 | 9.270 | 16,593,760 |
| 2025-08-25 | 9.070 | 9.210 | 9.000 | 9.160 | 9.160 | 16,627,150 |
| 2025-08-22 | 9.120 | 9.160 | 8.900 | 9.070 | 9.070 | 24,269,270 |
| 2025-08-21 | 9.050 | 9.310 | 9.000 | 9.140 | 9.140 | 24,320,891 |
| 2025-08-20 | 8.910 | 9.060 | 8.860 | 9.050 | 9.050 | 14,466,500 |
| 2025-08-19 | 9.010 | 9.080 | 8.920 | 8.950 | 8.950 | 13,976,920 |
| 2025-08-18 | 8.890 | 9.140 | 8.820 | 9.040 | 9.040 | 23,759,590 |
| 2025-08-15 | 8.700 | 8.890 | 8.700 | 8.880 | 8.880 | 14,244,430 |
| 2025-08-14 | 8.960 | 8.970 | 8.730 | 8.750 | 8.750 | 21,226,170 |
| 2025-08-13 | 8.730 | 9.050 | 8.680 | 9.020 | 9.020 | 36,870,230 |
| 2025-08-12 | 8.620 | 8.680 | 8.520 | 8.670 | 8.670 | 15,296,120 |
| 2025-08-11 | 8.610 | 8.650 | 8.560 | 8.620 | 8.620 | 11,651,500 |
| 2025-08-08 | 8.550 | 8.640 | 8.470 | 8.640 | 8.640 | 12,410,250 |
| 2025-08-07 | 8.490 | 8.550 | 8.400 | 8.540 | 8.540 | 10,269,920 |
| 2025-08-06 | 8.470 | 8.510 | 8.390 | 8.500 | 8.500 | 11,848,430 |
| 2025-08-05 | 8.470 | 8.570 | 8.420 | 8.500 | 8.500 | 10,571,840 |
| 2025-08-04 | 8.380 | 8.700 | 8.370 | 8.470 | 8.470 | 22,277,949 |
| 2025-08-01 | 8.320 | 8.450 | 8.300 | 8.440 | 8.440 | 15,073,200 |
| 2025-07-31 | 8.530 | 8.530 | 8.300 | 8.330 | 8.330 | 16,022,700 |
| 2025-07-30 | 8.500 | 8.590 | 8.450 | 8.560 | 8.560 | 20,818,600 |
| 2025-07-29 | 8.560 | 8.570 | 8.420 | 8.520 | 8.520 | 16,228,450 |
| 2025-07-28 | 8.750 | 8.750 | 8.540 | 8.550 | 8.550 | 17,220,301 |
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.