China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.950 | 3.990 | 3.930 | 3.950 | 3.950 | 34,176,259 |
| 2024-07-25 | 3.940 | 3.970 | 3.910 | 3.940 | 3.940 | 29,496,255 |
| 2024-07-24 | 3.980 | 3.990 | 3.930 | 3.940 | 3.940 | 41,196,686 |
| 2024-07-23 | 4.060 | 4.080 | 3.990 | 3.990 | 3.990 | 30,047,637 |
| 2024-07-22 | 4.030 | 4.090 | 4.010 | 4.060 | 4.060 | 46,957,349 |
| 2024-07-19 | 3.970 | 4.040 | 3.960 | 4.030 | 4.030 | 40,826,895 |
| 2024-07-18 | 3.990 | 4.000 | 3.950 | 3.980 | 3.980 | 36,449,141 |
| 2024-07-17 | 3.940 | 4.000 | 3.930 | 3.990 | 3.990 | 31,376,425 |
| 2024-07-16 | 3.880 | 3.970 | 3.870 | 3.950 | 3.950 | 31,182,170 |
| 2024-07-15 | 3.890 | 3.940 | 3.860 | 3.890 | 3.890 | 27,626,765 |
| 2024-07-12 | 3.910 | 3.920 | 3.830 | 3.900 | 3.900 | 40,178,438 |
| 2024-07-11 | 3.750 | 3.940 | 3.750 | 3.930 | 3.930 | 56,854,489 |
| 2024-07-10 | 3.840 | 3.850 | 3.720 | 3.730 | 3.730 | 32,610,930 |
| 2024-07-09 | 3.850 | 3.880 | 3.780 | 3.840 | 3.840 | 30,580,816 |
| 2024-07-08 | 3.810 | 3.890 | 3.800 | 3.840 | 3.840 | 38,697,270 |
| 2024-07-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-07-04 | 3.990 | 3.990 | 3.820 | 3.840 | 3.840 | 66,437,840 |
| 2024-07-03 | 4.000 | 4.020 | 3.980 | 3.990 | 3.990 | 20,001,789 |
| 2024-07-02 | 4.040 | 4.070 | 4.000 | 4.010 | 4.010 | 28,760,651 |
| 2024-07-01 | 4.000 | 4.050 | 4.000 | 4.040 | 4.040 | 29,327,490 |
| 2024-06-28 | 3.980 | 4.020 | 3.970 | 4.010 | 4.010 | 47,043,440 |
| 2024-06-27 | 3.950 | 4.020 | 3.940 | 3.980 | 3.980 | 44,031,247 |
| 2024-06-26 | 3.890 | 4.000 | 3.830 | 3.970 | 3.970 | 58,815,162 |
| 2024-06-25 | 3.930 | 3.950 | 3.870 | 3.900 | 3.900 | 39,933,469 |
| 2024-06-24 | 3.930 | 3.960 | 3.850 | 3.940 | 3.940 | 47,951,528 |
| 2024-06-21 | 3.930 | 3.960 | 3.890 | 3.940 | 3.940 | 30,145,304 |
| 2024-06-20 | 3.960 | 3.970 | 3.930 | 3.940 | 3.940 | 29,966,900 |
| 2024-06-19 | 3.980 | 3.980 | 3.940 | 3.970 | 3.970 | 24,288,400 |
| 2024-06-18 | 3.980 | 4.040 | 3.940 | 3.980 | 3.980 | 33,025,678 |
| 2024-06-17 | 3.940 | 3.980 | 3.920 | 3.970 | 3.970 | 28,247,585 |
| 2024-06-14 | 3.920 | 3.960 | 3.890 | 3.950 | 3.950 | 44,619,945 |
| 2024-06-13 | 3.960 | 3.970 | 3.860 | 3.940 | 3.940 | 54,077,766 |
| 2024-06-12 | 3.950 | 4.000 | 3.940 | 3.970 | 3.970 | 32,445,271 |
| 2024-06-11 | 3.960 | 3.980 | 3.920 | 3.960 | 3.960 | 34,256,900 |
| 2024-06-07 | 3.950 | 4.030 | 3.950 | 3.960 | 3.960 | 36,500,331 |
| 2024-06-06 | 3.960 | 3.980 | 3.920 | 3.950 | 3.950 | 53,120,879 |
| 2024-06-05 | 3.980 | 4.020 | 3.960 | 3.980 | 3.980 | 42,374,714 |
| 2024-06-04 | 3.970 | 4.010 | 3.940 | 3.990 | 3.990 | 33,185,448 |
| 2024-06-03 | 3.950 | 3.990 | 3.920 | 3.970 | 3.970 | 40,223,201 |
| 2024-05-31 | 3.970 | 3.990 | 3.930 | 3.950 | 3.950 | 33,998,699 |
| 2024-05-30 | 3.930 | 3.970 | 3.920 | 3.960 | 3.960 | 39,406,715 |
| 2024-05-29 | 3.950 | 3.990 | 3.920 | 3.950 | 3.950 | 32,136,296 |
| 2024-05-28 | 3.990 | 4.020 | 3.940 | 3.960 | 3.960 | 43,019,451 |
| 2024-05-27 | 3.950 | 4.020 | 3.900 | 3.990 | 3.990 | 55,942,347 |
| 2024-05-24 | 3.940 | 4.010 | 3.930 | 3.950 | 3.950 | 35,215,666 |
| 2024-05-23 | 4.050 | 4.060 | 3.950 | 3.960 | 3.960 | 49,303,661 |
| 2024-05-22 | 3.990 | 4.090 | 3.980 | 4.050 | 4.050 | 51,972,140 |
| 2024-05-21 | 3.980 | 4.040 | 3.970 | 3.990 | 3.990 | 44,639,695 |
| 2024-05-20 | 3.940 | 4.050 | 3.930 | 4.010 | 4.010 | 72,420,505 |
| 2024-05-17 | 3.800 | 3.940 | 3.780 | 3.940 | 3.940 | 76,563,014 |
| 2024-05-16 | 3.800 | 3.820 | 3.780 | 3.790 | 3.790 | 29,285,126 |
| 2024-05-15 | 3.810 | 3.830 | 3.780 | 3.810 | 3.810 | 39,661,690 |
| 2024-05-14 | 3.790 | 3.840 | 3.770 | 3.830 | 3.830 | 39,893,582 |
| 2024-05-13 | 3.820 | 3.830 | 3.770 | 3.810 | 3.810 | 32,536,819 |
| 2024-05-10 | 3.820 | 3.860 | 3.780 | 3.820 | 3.820 | 38,653,263 |
| 2024-05-09 | 3.800 | 3.860 | 3.790 | 3.820 | 3.820 | 33,556,641 |
| 2024-05-08 | 3.830 | 3.850 | 3.790 | 3.790 | 3.790 | 34,371,815 |
| 2024-05-07 | 3.800 | 3.840 | 3.790 | 3.830 | 3.830 | 52,383,552 |
| 2024-05-06 | 3.850 | 3.880 | 3.800 | 3.820 | 3.820 | 63,929,229 |
| 2024-04-30 | 3.730 | 3.880 | 3.700 | 3.840 | 3.840 | 120,262,777 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-06 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.