China Express Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.790 | 8.990 | 8.710 | 8.760 | 8.760 | 17,943,699 |
| 2025-07-24 | 8.810 | 8.870 | 8.730 | 8.800 | 8.800 | 15,592,890 |
| 2025-07-23 | 8.780 | 9.250 | 8.750 | 8.810 | 8.810 | 38,719,328 |
| 2025-07-22 | 8.540 | 8.570 | 8.420 | 8.530 | 8.530 | 13,142,430 |
| 2025-07-21 | 8.570 | 8.650 | 8.490 | 8.530 | 8.530 | 13,232,150 |
| 2025-07-18 | 8.680 | 8.730 | 8.530 | 8.560 | 8.560 | 13,212,690 |
| 2025-07-17 | 8.530 | 8.820 | 8.500 | 8.700 | 8.700 | 28,298,391 |
| 2025-07-16 | 8.850 | 8.930 | 8.510 | 8.530 | 8.530 | 26,675,789 |
| 2025-07-15 | 8.890 | 9.300 | 8.760 | 8.840 | 8.840 | 43,467,141 |
| 2025-07-14 | 8.580 | 8.690 | 8.460 | 8.650 | 8.650 | 14,174,390 |
| 2025-07-11 | 8.440 | 8.690 | 8.410 | 8.620 | 8.620 | 22,296,289 |
| 2025-07-10 | 8.280 | 8.330 | 8.180 | 8.300 | 8.300 | 9,058,625 |
| 2025-07-09 | 8.240 | 8.310 | 8.200 | 8.280 | 8.280 | 8,127,607 |
| 2025-07-08 | 8.250 | 8.290 | 8.130 | 8.270 | 8.270 | 11,346,870 |
| 2025-07-07 | 8.030 | 8.480 | 8.030 | 8.290 | 8.290 | 21,999,590 |
| 2025-07-04 | 8.010 | 8.150 | 7.940 | 8.010 | 8.010 | 14,611,150 |
| 2025-07-03 | 8.090 | 8.160 | 7.950 | 8.000 | 8.000 | 15,379,080 |
| 2025-07-02 | 8.350 | 8.360 | 8.070 | 8.080 | 8.080 | 11,653,430 |
| 2025-07-01 | 8.310 | 8.570 | 8.230 | 8.310 | 8.310 | 13,186,600 |
| 2025-06-30 | 8.300 | 8.470 | 8.140 | 8.310 | 8.310 | 13,802,670 |
| 2025-06-27 | 8.290 | 8.380 | 8.240 | 8.290 | 8.290 | 7,944,700 |
| 2025-06-26 | 8.380 | 8.410 | 8.230 | 8.290 | 8.290 | 10,354,740 |
| 2025-06-25 | 8.050 | 8.470 | 8.050 | 8.420 | 8.420 | 20,719,080 |
| 2025-06-24 | 8.470 | 8.470 | 8.080 | 8.120 | 8.120 | 31,251,891 |
| 2025-06-23 | 7.800 | 7.910 | 7.670 | 7.870 | 7.870 | 10,899,000 |
| 2025-06-20 | 7.930 | 8.050 | 7.860 | 7.860 | 7.860 | 8,105,258 |
| 2025-06-19 | 8.000 | 8.060 | 7.890 | 7.930 | 7.930 | 7,335,125 |
| 2025-06-18 | 8.110 | 8.120 | 7.930 | 8.010 | 8.010 | 11,201,700 |
| 2025-06-17 | 8.130 | 8.350 | 8.100 | 8.130 | 8.130 | 9,481,800 |
| 2025-06-16 | 8.110 | 8.180 | 7.930 | 8.130 | 8.130 | 15,416,050 |
| 2025-06-13 | 8.340 | 8.400 | 8.080 | 8.150 | 8.150 | 22,472,359 |
| 2025-06-12 | 8.530 | 8.530 | 8.360 | 8.410 | 8.410 | 11,276,570 |
| 2025-06-11 | 8.590 | 8.610 | 8.460 | 8.570 | 8.570 | 10,497,050 |
| 2025-06-10 | 8.550 | 8.680 | 8.500 | 8.540 | 8.540 | 8,064,136 |
| 2025-06-09 | 8.480 | 8.600 | 8.370 | 8.580 | 8.580 | 12,461,720 |
| 2025-06-06 | 8.550 | 8.600 | 8.420 | 8.470 | 8.470 | 11,946,340 |
| 2025-06-05 | 8.650 | 8.810 | 8.570 | 8.600 | 8.600 | 15,704,870 |
| 2025-06-04 | 8.620 | 8.690 | 8.430 | 8.610 | 8.610 | 11,577,790 |
| 2025-06-03 | 8.590 | 8.740 | 8.360 | 8.660 | 8.660 | 16,319,690 |
| 2025-05-30 | 8.790 | 8.940 | 8.620 | 8.670 | 8.670 | 15,226,710 |
| 2025-05-29 | 8.880 | 8.910 | 8.550 | 8.790 | 8.790 | 22,690,750 |
| 2025-05-28 | 8.790 | 9.050 | 8.750 | 8.920 | 8.920 | 23,900,270 |
| 2025-05-27 | 8.670 | 8.870 | 8.550 | 8.850 | 8.850 | 38,129,520 |
| 2025-05-26 | 8.070 | 8.790 | 8.060 | 8.640 | 8.640 | 48,200,047 |
| 2025-05-23 | 8.070 | 8.260 | 8.010 | 8.050 | 8.050 | 17,915,199 |
| 2025-05-22 | 8.020 | 8.290 | 7.970 | 8.070 | 8.070 | 23,321,840 |
| 2025-05-21 | 7.710 | 8.150 | 7.660 | 8.070 | 8.070 | 25,334,141 |
| 2025-05-20 | 7.580 | 7.760 | 7.500 | 7.740 | 7.740 | 13,408,950 |
| 2025-05-19 | 7.630 | 7.670 | 7.550 | 7.580 | 7.580 | 8,506,453 |
| 2025-05-16 | 7.720 | 7.740 | 7.560 | 7.640 | 7.640 | 9,742,151 |
| 2025-05-15 | 7.760 | 7.830 | 7.660 | 7.700 | 7.700 | 10,286,040 |
| 2025-05-14 | 7.750 | 7.800 | 7.640 | 7.780 | 7.780 | 10,706,610 |
| 2025-05-13 | 7.840 | 7.880 | 7.650 | 7.780 | 7.780 | 15,112,990 |
| 2025-05-12 | 7.630 | 7.850 | 7.560 | 7.780 | 7.780 | 16,942,301 |
| 2025-05-09 | 7.690 | 7.750 | 7.550 | 7.590 | 7.590 | 10,343,680 |
| 2025-05-08 | 7.670 | 7.790 | 7.580 | 7.710 | 7.710 | 12,396,820 |
| 2025-05-07 | 7.840 | 7.890 | 7.620 | 7.690 | 7.690 | 17,870,850 |
| 2025-05-06 | 7.430 | 7.840 | 7.340 | 7.800 | 7.800 | 34,902,566 |
| 2025-04-30 | 7.400 | 7.500 | 7.230 | 7.280 | 7.280 | 14,595,870 |
| 2025-04-29 | 7.400 | 7.590 | 7.330 | 7.370 | 7.370 | 16,717,119 |
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.