China Express Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.700 | 7.700 | 7.370 | 7.450 | 7.450 | 17,876,750 |
| 2025-04-25 | 7.440 | 7.570 | 7.350 | 7.530 | 7.530 | 11,740,570 |
| 2025-04-24 | 7.450 | 7.600 | 7.430 | 7.470 | 7.470 | 9,210,300 |
| 2025-04-23 | 7.490 | 7.520 | 7.390 | 7.420 | 7.420 | 8,910,417 |
| 2025-04-22 | 7.580 | 7.620 | 7.420 | 7.460 | 7.460 | 12,941,500 |
| 2025-04-21 | 7.590 | 7.630 | 7.510 | 7.590 | 7.590 | 8,006,125 |
| 2025-04-18 | 7.800 | 7.840 | 7.570 | 7.600 | 7.600 | 11,534,180 |
| 2025-04-17 | 7.790 | 7.910 | 7.700 | 7.840 | 7.840 | 18,454,199 |
| 2025-04-16 | 7.790 | 8.190 | 7.700 | 7.850 | 7.850 | 28,336,840 |
| 2025-04-15 | 7.740 | 7.770 | 7.540 | 7.740 | 7.740 | 11,555,750 |
| 2025-04-14 | 7.660 | 7.810 | 7.580 | 7.740 | 7.740 | 17,440,410 |
| 2025-04-11 | 7.760 | 7.760 | 7.620 | 7.660 | 7.660 | 13,808,200 |
| 2025-04-10 | 7.460 | 7.860 | 7.430 | 7.690 | 7.690 | 23,322,850 |
| 2025-04-09 | 7.010 | 7.670 | 6.820 | 7.510 | 7.510 | 24,116,939 |
| 2025-04-08 | 7.040 | 7.260 | 6.970 | 7.120 | 7.120 | 17,442,600 |
| 2025-04-07 | 7.310 | 7.450 | 6.750 | 6.980 | 6.980 | 25,528,520 |
| 2025-04-03 | 7.410 | 7.620 | 7.380 | 7.500 | 7.500 | 8,939,587 |
| 2025-04-02 | 7.360 | 7.530 | 7.320 | 7.460 | 7.460 | 7,632,832 |
| 2025-04-01 | 7.310 | 7.530 | 7.270 | 7.340 | 7.340 | 10,427,530 |
| 2025-03-31 | 7.300 | 7.450 | 7.270 | 7.300 | 7.300 | 10,577,170 |
| 2025-03-28 | 7.470 | 7.500 | 7.310 | 7.310 | 7.310 | 9,831,443 |
| 2025-03-27 | 7.600 | 7.660 | 7.420 | 7.470 | 7.470 | 11,030,980 |
| 2025-03-26 | 7.650 | 7.710 | 7.580 | 7.660 | 7.660 | 11,810,370 |
| 2025-03-25 | 7.500 | 7.780 | 7.400 | 7.700 | 7.700 | 22,909,270 |
| 2025-03-24 | 7.460 | 7.560 | 7.340 | 7.510 | 7.510 | 12,669,500 |
| 2025-03-21 | 7.550 | 7.680 | 7.450 | 7.460 | 7.460 | 10,038,200 |
| 2025-03-20 | 7.760 | 7.870 | 7.600 | 7.630 | 7.630 | 11,420,820 |
| 2025-03-19 | 7.650 | 7.880 | 7.600 | 7.800 | 7.800 | 12,554,790 |
| 2025-03-18 | 7.780 | 7.800 | 7.670 | 7.680 | 7.680 | 9,771,900 |
| 2025-03-17 | 7.610 | 7.870 | 7.560 | 7.780 | 7.780 | 21,591,680 |
| 2025-03-14 | 7.340 | 7.570 | 7.310 | 7.550 | 7.550 | 13,194,560 |
| 2025-03-13 | 7.390 | 7.420 | 7.280 | 7.350 | 7.350 | 10,161,750 |
| 2025-03-12 | 7.570 | 7.570 | 7.370 | 7.400 | 7.400 | 12,969,300 |
| 2025-03-11 | 7.480 | 7.580 | 7.420 | 7.570 | 7.570 | 10,729,970 |
| 2025-03-10 | 7.540 | 7.550 | 7.370 | 7.530 | 7.530 | 14,317,030 |
| 2025-03-07 | 7.540 | 7.660 | 7.460 | 7.560 | 7.560 | 13,386,630 |
| 2025-03-06 | 7.800 | 7.910 | 7.490 | 7.590 | 7.590 | 27,603,721 |
| 2025-03-05 | 7.510 | 7.710 | 7.450 | 7.650 | 7.650 | 22,943,801 |
| 2025-03-04 | 7.470 | 7.600 | 7.350 | 7.490 | 7.490 | 19,042,770 |
| 2025-03-03 | 7.420 | 7.530 | 7.340 | 7.440 | 7.440 | 21,200,619 |
| 2025-02-28 | 7.440 | 7.700 | 7.390 | 7.430 | 7.430 | 24,222,150 |
| 2025-02-27 | 7.180 | 7.630 | 7.150 | 7.520 | 7.520 | 33,554,832 |
| 2025-02-26 | 7.400 | 7.480 | 7.130 | 7.230 | 7.230 | 26,640,539 |
| 2025-02-25 | 7.250 | 7.590 | 7.120 | 7.320 | 7.320 | 46,908,281 |
| 2025-02-24 | 6.670 | 7.320 | 6.650 | 7.320 | 7.320 | 40,900,738 |
| 2025-02-21 | 6.550 | 6.660 | 6.500 | 6.650 | 6.650 | 15,231,450 |
| 2025-02-20 | 6.580 | 6.680 | 6.520 | 6.550 | 6.550 | 14,509,320 |
| 2025-02-19 | 6.550 | 6.600 | 6.510 | 6.570 | 6.570 | 12,040,330 |
| 2025-02-18 | 6.720 | 6.730 | 6.530 | 6.570 | 6.570 | 13,926,450 |
| 2025-02-17 | 6.850 | 6.890 | 6.700 | 6.730 | 6.730 | 18,040,100 |
| 2025-02-14 | 6.820 | 6.880 | 6.730 | 6.830 | 6.830 | 12,082,200 |
| 2025-02-13 | 6.720 | 6.880 | 6.700 | 6.820 | 6.820 | 19,946,461 |
| 2025-02-12 | 6.670 | 6.740 | 6.630 | 6.720 | 6.720 | 12,637,000 |
| 2025-02-11 | 6.820 | 6.830 | 6.570 | 6.670 | 6.670 | 19,980,740 |
| 2025-02-10 | 6.870 | 6.940 | 6.770 | 6.820 | 6.820 | 21,137,760 |
| 2025-02-07 | 6.820 | 6.900 | 6.750 | 6.870 | 6.870 | 14,717,370 |
| 2025-02-06 | 6.770 | 6.820 | 6.700 | 6.820 | 6.820 | 11,155,300 |
| 2025-02-05 | 7.180 | 7.180 | 6.700 | 6.740 | 6.740 | 22,466,471 |
| 2025-01-27 | 7.170 | 7.260 | 7.120 | 7.120 | 7.120 | 9,393,100 |
| 2025-01-24 | 7.010 | 7.190 | 6.970 | 7.180 | 7.180 | 11,299,300 |
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.