China Express Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.890 | 8.120 | 7.840 | 7.980 | 7.980 | 11,977,850 |
| 2024-10-29 | 8.250 | 8.250 | 7.880 | 7.910 | 7.910 | 12,832,350 |
| 2024-10-28 | 7.880 | 8.200 | 7.780 | 8.160 | 8.160 | 14,290,320 |
| 2024-10-25 | 7.870 | 8.030 | 7.830 | 7.860 | 7.860 | 16,902,520 |
| 2024-10-24 | 8.250 | 8.300 | 7.870 | 7.940 | 7.940 | 21,222,250 |
| 2024-10-23 | 8.140 | 8.440 | 8.050 | 8.290 | 8.290 | 22,476,160 |
| 2024-10-22 | 7.800 | 8.130 | 7.740 | 8.090 | 8.090 | 23,734,320 |
| 2024-10-21 | 7.540 | 7.900 | 7.530 | 7.820 | 7.820 | 24,918,189 |
| 2024-10-18 | 7.240 | 7.650 | 7.220 | 7.490 | 7.490 | 16,595,211 |
| 2024-10-17 | 7.420 | 7.610 | 7.260 | 7.260 | 7.260 | 11,845,470 |
| 2024-10-16 | 7.210 | 7.500 | 7.170 | 7.420 | 7.420 | 14,954,740 |
| 2024-10-15 | 7.280 | 7.480 | 7.130 | 7.280 | 7.280 | 21,623,301 |
| 2024-10-14 | 7.120 | 7.420 | 7.100 | 7.270 | 7.270 | 26,726,850 |
| 2024-10-11 | 7.370 | 7.480 | 7.030 | 7.120 | 7.120 | 24,332,131 |
| 2024-10-10 | 7.100 | 7.770 | 7.090 | 7.430 | 7.430 | 35,280,930 |
| 2024-10-09 | 7.200 | 7.470 | 6.960 | 7.170 | 7.170 | 40,935,770 |
| 2024-10-08 | 7.890 | 7.890 | 6.760 | 7.450 | 7.450 | 68,563,859 |
| 2024-09-30 | 6.970 | 7.230 | 6.710 | 7.210 | 7.210 | 40,266,840 |
| 2024-09-27 | 6.300 | 6.640 | 6.190 | 6.610 | 6.610 | 43,846,328 |
| 2024-09-26 | 5.540 | 6.070 | 5.510 | 6.040 | 6.040 | 32,832,879 |
| 2024-09-25 | 5.500 | 5.650 | 5.480 | 5.540 | 5.540 | 16,004,000 |
| 2024-09-24 | 5.220 | 5.450 | 5.220 | 5.450 | 5.450 | 14,361,810 |
| 2024-09-23 | 5.250 | 5.290 | 5.180 | 5.200 | 5.200 | 7,847,850 |
| 2024-09-20 | 5.220 | 5.280 | 5.130 | 5.270 | 5.270 | 12,411,800 |
| 2024-09-19 | 5.250 | 5.380 | 5.170 | 5.210 | 5.210 | 15,716,440 |
| 2024-09-18 | 5.370 | 5.380 | 5.150 | 5.180 | 5.180 | 10,602,300 |
| 2024-09-13 | 5.380 | 5.400 | 5.300 | 5.330 | 5.330 | 5,360,668 |
| 2024-09-12 | 5.450 | 5.530 | 5.370 | 5.380 | 5.380 | 6,164,993 |
| 2024-09-11 | 5.420 | 5.500 | 5.410 | 5.460 | 5.460 | 6,274,991 |
| 2024-09-10 | 5.530 | 5.550 | 5.330 | 5.430 | 5.430 | 10,878,550 |
| 2024-09-09 | 5.520 | 5.630 | 5.500 | 5.540 | 5.540 | 6,584,525 |
| 2024-09-06 | 5.650 | 5.720 | 5.580 | 5.580 | 5.580 | 7,178,300 |
| 2024-09-05 | 5.600 | 5.720 | 5.580 | 5.660 | 5.660 | 9,441,859 |
| 2024-09-04 | 5.620 | 5.700 | 5.540 | 5.650 | 5.650 | 13,595,200 |
| 2024-09-03 | 5.610 | 5.640 | 5.500 | 5.600 | 5.600 | 11,628,270 |
| 2024-09-02 | 5.750 | 5.790 | 5.540 | 5.550 | 5.550 | 13,773,000 |
| 2024-08-30 | 5.690 | 5.850 | 5.600 | 5.760 | 5.760 | 16,660,070 |
| 2024-08-29 | 5.630 | 5.710 | 5.520 | 5.690 | 5.690 | 10,508,440 |
| 2024-08-28 | 5.640 | 5.640 | 5.530 | 5.580 | 5.580 | 7,231,173 |
| 2024-08-27 | 5.640 | 5.690 | 5.530 | 5.580 | 5.580 | 8,016,568 |
| 2024-08-26 | 5.710 | 5.760 | 5.600 | 5.650 | 5.650 | 8,499,225 |
| 2024-08-23 | 5.650 | 5.730 | 5.600 | 5.640 | 5.640 | 7,446,600 |
| 2024-08-22 | 5.810 | 5.830 | 5.600 | 5.640 | 5.640 | 10,451,400 |
| 2024-08-21 | 5.750 | 5.820 | 5.730 | 5.740 | 5.740 | 4,839,866 |
| 2024-08-20 | 5.820 | 5.870 | 5.750 | 5.770 | 5.770 | 6,490,075 |
| 2024-08-19 | 5.870 | 5.920 | 5.800 | 5.850 | 5.850 | 10,592,100 |
| 2024-08-16 | 6.030 | 6.060 | 5.820 | 5.830 | 5.830 | 11,864,620 |
| 2024-08-15 | 6.010 | 6.050 | 5.880 | 5.960 | 5.960 | 11,295,160 |
| 2024-08-14 | 6.020 | 6.040 | 5.870 | 5.930 | 5.930 | 6,700,800 |
| 2024-08-13 | 5.980 | 6.040 | 5.910 | 6.020 | 6.020 | 9,044,300 |
| 2024-08-12 | 6.070 | 6.120 | 5.950 | 5.990 | 5.990 | 11,616,170 |
| 2024-08-09 | 6.330 | 6.340 | 6.070 | 6.080 | 6.080 | 16,293,060 |
| 2024-08-08 | 6.320 | 6.410 | 6.260 | 6.300 | 6.300 | 9,883,300 |
| 2024-08-07 | 6.420 | 6.480 | 6.320 | 6.350 | 6.350 | 13,056,400 |
| 2024-08-06 | 6.480 | 6.690 | 6.440 | 6.510 | 6.510 | 19,786,600 |
| 2024-08-05 | 6.610 | 6.800 | 6.450 | 6.450 | 6.450 | 25,418,539 |
| 2024-08-02 | 6.290 | 6.670 | 6.280 | 6.400 | 6.400 | 21,224,150 |
| 2024-08-01 | 6.280 | 6.390 | 6.170 | 6.350 | 6.350 | 21,719,689 |
| 2024-07-31 | 5.740 | 6.290 | 5.710 | 6.290 | 6.290 | 16,552,279 |
| 2024-07-30 | 5.710 | 5.800 | 5.610 | 5.720 | 5.720 | 6,780,650 |
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.