China Express Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.210 | 7.290 | 6.980 | 7.020 | 7.020 | 14,335,120 |
| 2025-01-22 | 7.320 | 7.320 | 7.030 | 7.170 | 7.170 | 10,966,420 |
| 2025-01-21 | 7.670 | 7.720 | 7.200 | 7.340 | 7.340 | 16,359,950 |
| 2025-01-20 | 7.350 | 7.550 | 7.320 | 7.390 | 7.390 | 9,930,785 |
| 2025-01-17 | 7.210 | 7.380 | 7.150 | 7.280 | 7.280 | 9,276,006 |
| 2025-01-16 | 7.250 | 7.420 | 7.140 | 7.170 | 7.170 | 8,709,450 |
| 2025-01-15 | 7.360 | 7.380 | 7.150 | 7.180 | 7.180 | 7,111,280 |
| 2025-01-14 | 6.970 | 7.370 | 6.960 | 7.350 | 7.350 | 11,182,020 |
| 2025-01-13 | 6.880 | 7.000 | 6.810 | 6.970 | 6.970 | 12,532,700 |
| 2025-01-10 | 7.140 | 7.350 | 6.930 | 6.940 | 6.940 | 8,920,800 |
| 2025-01-09 | 7.190 | 7.340 | 7.090 | 7.120 | 7.120 | 8,693,325 |
| 2025-01-08 | 7.240 | 7.250 | 7.000 | 7.200 | 7.200 | 10,410,420 |
| 2025-01-07 | 7.210 | 7.300 | 7.050 | 7.190 | 7.190 | 10,847,700 |
| 2025-01-06 | 7.270 | 7.270 | 7.080 | 7.210 | 7.210 | 11,224,300 |
| 2025-01-03 | 7.520 | 7.550 | 7.230 | 7.290 | 7.290 | 10,692,170 |
| 2025-01-02 | 7.740 | 7.920 | 7.440 | 7.530 | 7.530 | 10,197,800 |
| 2024-12-31 | 7.980 | 8.040 | 7.720 | 7.760 | 7.760 | 9,287,798 |
| 2024-12-30 | 7.940 | 8.050 | 7.870 | 7.980 | 7.980 | 8,494,082 |
| 2024-12-27 | 7.900 | 8.050 | 7.830 | 8.030 | 8.030 | 10,623,760 |
| 2024-12-26 | 7.950 | 8.000 | 7.850 | 7.900 | 7.900 | 5,556,687 |
| 2024-12-25 | 8.150 | 8.150 | 7.870 | 7.930 | 7.930 | 10,728,380 |
| 2024-12-24 | 7.740 | 8.270 | 7.720 | 8.150 | 8.150 | 17,819,539 |
| 2024-12-23 | 7.760 | 7.930 | 7.700 | 7.740 | 7.740 | 11,932,400 |
| 2024-12-20 | 7.900 | 7.970 | 7.710 | 7.740 | 7.740 | 15,517,700 |
| 2024-12-19 | 7.870 | 8.030 | 7.750 | 7.930 | 7.930 | 10,850,680 |
| 2024-12-18 | 8.010 | 8.090 | 7.960 | 7.990 | 7.990 | 6,976,375 |
| 2024-12-17 | 8.000 | 8.180 | 7.970 | 8.010 | 8.010 | 10,747,600 |
| 2024-12-16 | 8.310 | 8.380 | 7.950 | 8.030 | 8.030 | 13,221,920 |
| 2024-12-13 | 8.520 | 8.570 | 8.290 | 8.300 | 8.300 | 12,679,540 |
| 2024-12-12 | 8.410 | 8.620 | 8.310 | 8.550 | 8.550 | 14,001,660 |
| 2024-12-11 | 8.400 | 8.470 | 8.220 | 8.430 | 8.430 | 11,256,780 |
| 2024-12-10 | 8.610 | 8.700 | 8.380 | 8.410 | 8.410 | 19,322,471 |
| 2024-12-09 | 8.160 | 8.430 | 8.100 | 8.400 | 8.400 | 20,465,400 |
| 2024-12-06 | 7.980 | 8.270 | 7.860 | 8.140 | 8.140 | 23,497,920 |
| 2024-12-05 | 7.910 | 8.050 | 7.860 | 7.960 | 7.960 | 10,973,950 |
| 2024-12-04 | 8.090 | 8.120 | 7.900 | 7.940 | 7.940 | 16,770,520 |
| 2024-12-03 | 8.160 | 8.200 | 8.070 | 8.090 | 8.090 | 17,160,340 |
| 2024-12-02 | 8.440 | 8.600 | 8.060 | 8.200 | 8.200 | 31,345,480 |
| 2024-11-29 | 8.360 | 8.520 | 8.220 | 8.440 | 8.440 | 19,509,699 |
| 2024-11-28 | 8.450 | 8.760 | 8.350 | 8.380 | 8.380 | 15,880,850 |
| 2024-11-27 | 8.220 | 8.490 | 8.210 | 8.480 | 8.480 | 12,015,970 |
| 2024-11-26 | 8.280 | 8.750 | 8.270 | 8.320 | 8.320 | 19,521,570 |
| 2024-11-25 | 8.390 | 8.490 | 8.160 | 8.290 | 8.290 | 11,757,680 |
| 2024-11-22 | 8.470 | 8.800 | 8.410 | 8.430 | 8.430 | 16,400,619 |
| 2024-11-21 | 8.540 | 8.600 | 8.410 | 8.580 | 8.580 | 9,791,067 |
| 2024-11-20 | 8.480 | 8.870 | 8.420 | 8.610 | 8.610 | 15,651,050 |
| 2024-11-19 | 8.400 | 8.650 | 8.240 | 8.450 | 8.450 | 17,605,670 |
| 2024-11-18 | 8.600 | 8.700 | 8.410 | 8.480 | 8.480 | 17,140,580 |
| 2024-11-15 | 8.450 | 8.790 | 8.390 | 8.590 | 8.590 | 18,450,260 |
| 2024-11-14 | 8.660 | 8.670 | 8.430 | 8.460 | 8.460 | 12,458,800 |
| 2024-11-13 | 8.880 | 8.900 | 8.540 | 8.660 | 8.660 | 11,416,280 |
| 2024-11-12 | 9.050 | 9.150 | 8.700 | 8.810 | 8.810 | 14,407,570 |
| 2024-11-11 | 8.920 | 9.130 | 8.810 | 8.970 | 8.970 | 18,563,520 |
| 2024-11-08 | 9.200 | 9.360 | 8.880 | 8.950 | 8.950 | 22,766,109 |
| 2024-11-07 | 8.510 | 9.140 | 8.490 | 9.090 | 9.090 | 30,188,730 |
| 2024-11-06 | 8.660 | 8.700 | 8.300 | 8.540 | 8.540 | 26,387,910 |
| 2024-11-05 | 8.490 | 8.750 | 8.320 | 8.680 | 8.680 | 23,381,980 |
| 2024-11-04 | 7.900 | 8.500 | 7.860 | 8.490 | 8.490 | 31,384,061 |
| 2024-11-01 | 8.000 | 8.050 | 7.580 | 7.860 | 7.860 | 23,097,430 |
| 2024-10-31 | 8.300 | 8.350 | 7.860 | 7.930 | 7.930 | 46,055,711 |
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.