China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.740 | 3.760 | 3.670 | 3.740 | 3.740 | 81,904,091 |
| 2024-04-26 | 3.670 | 3.810 | 3.650 | 3.780 | 3.780 | 120,273,582 |
| 2024-04-25 | 3.610 | 3.680 | 3.580 | 3.660 | 3.660 | 61,657,249 |
| 2024-04-24 | 3.600 | 3.630 | 3.570 | 3.620 | 3.620 | 34,840,800 |
| 2024-04-23 | 3.560 | 3.650 | 3.560 | 3.590 | 3.590 | 75,953,275 |
| 2024-04-22 | 3.490 | 3.620 | 3.490 | 3.580 | 3.580 | 89,019,440 |
| 2024-04-19 | 3.530 | 3.550 | 3.480 | 3.490 | 3.490 | 52,839,009 |
| 2024-04-18 | 3.500 | 3.560 | 3.490 | 3.550 | 3.550 | 70,524,022 |
| 2024-04-17 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 62,732,461 |
| 2024-04-16 | 3.470 | 3.480 | 3.380 | 3.410 | 3.410 | 67,860,920 |
| 2024-04-15 | 3.450 | 3.520 | 3.380 | 3.490 | 3.490 | 64,207,876 |
| 2024-04-12 | 3.530 | 3.550 | 3.440 | 3.450 | 3.450 | 70,271,076 |
| 2024-04-11 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 46,291,270 |
| 2024-04-10 | 3.570 | 3.580 | 3.530 | 3.570 | 3.570 | 47,531,929 |
| 2024-04-09 | 3.530 | 3.570 | 3.520 | 3.570 | 3.570 | 39,605,308 |
| 2024-04-08 | 3.590 | 3.590 | 3.530 | 3.530 | 3.530 | 58,761,734 |
| 2024-04-03 | 3.660 | 3.670 | 3.580 | 3.600 | 3.600 | 92,986,880 |
| 2024-04-02 | 3.700 | 3.700 | 3.650 | 3.670 | 3.670 | 47,000,467 |
| 2024-04-01 | 3.640 | 3.710 | 3.640 | 3.710 | 3.710 | 60,565,700 |
| 2024-03-29 | 3.650 | 3.650 | 3.610 | 3.640 | 3.640 | 23,283,400 |
| 2024-03-28 | 3.640 | 3.670 | 3.620 | 3.650 | 3.650 | 52,178,229 |
| 2024-03-27 | 3.660 | 3.690 | 3.640 | 3.640 | 3.640 | 39,129,001 |
| 2024-03-26 | 3.680 | 3.700 | 3.640 | 3.670 | 3.670 | 40,442,800 |
| 2024-03-25 | 3.700 | 3.720 | 3.670 | 3.680 | 3.680 | 34,668,577 |
| 2024-03-22 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 45,150,400 |
| 2024-03-21 | 3.800 | 3.810 | 3.770 | 3.790 | 3.790 | 38,848,790 |
| 2024-03-20 | 3.750 | 3.800 | 3.740 | 3.800 | 3.800 | 47,876,303 |
| 2024-03-19 | 3.790 | 3.790 | 3.750 | 3.750 | 3.750 | 40,723,106 |
| 2024-03-18 | 3.730 | 3.810 | 3.720 | 3.790 | 3.790 | 75,212,058 |
| 2024-03-15 | 3.670 | 3.720 | 3.670 | 3.720 | 3.720 | 61,487,326 |
| 2024-03-14 | 3.660 | 3.720 | 3.650 | 3.680 | 3.680 | 50,545,266 |
| 2024-03-13 | 3.740 | 3.750 | 3.660 | 3.670 | 3.670 | 58,602,680 |
| 2024-03-12 | 3.680 | 3.740 | 3.660 | 3.740 | 3.740 | 67,506,960 |
| 2024-03-11 | 3.610 | 3.680 | 3.600 | 3.680 | 3.680 | 54,746,293 |
| 2024-03-08 | 3.640 | 3.650 | 3.580 | 3.620 | 3.620 | 47,823,862 |
| 2024-03-07 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 58,200,073 |
| 2024-03-06 | 3.680 | 3.700 | 3.650 | 3.670 | 3.670 | 44,450,096 |
| 2024-03-05 | 3.690 | 3.720 | 3.660 | 3.680 | 3.680 | 71,860,794 |
| 2024-03-04 | 3.740 | 3.760 | 3.690 | 3.710 | 3.710 | 49,850,397 |
| 2024-03-01 | 3.800 | 3.810 | 3.720 | 3.750 | 3.750 | 63,571,725 |
| 2024-02-29 | 3.760 | 3.810 | 3.750 | 3.810 | 3.810 | 63,228,027 |
| 2024-02-28 | 3.830 | 3.870 | 3.780 | 3.780 | 3.780 | 74,114,568 |
| 2024-02-27 | 3.810 | 3.860 | 3.800 | 3.840 | 3.840 | 52,779,736 |
| 2024-02-26 | 3.850 | 3.860 | 3.800 | 3.810 | 3.810 | 50,059,261 |
| 2024-02-23 | 3.880 | 3.890 | 3.820 | 3.840 | 3.840 | 48,029,019 |
| 2024-02-22 | 3.840 | 3.880 | 3.820 | 3.880 | 3.880 | 51,780,328 |
| 2024-02-21 | 3.770 | 3.900 | 3.740 | 3.860 | 3.860 | 88,464,285 |
| 2024-02-20 | 3.790 | 3.790 | 3.750 | 3.780 | 3.780 | 46,362,168 |
| 2024-02-19 | 3.810 | 3.840 | 3.750 | 3.800 | 3.800 | 71,785,695 |
| 2024-02-08 | 3.750 | 3.800 | 3.720 | 3.780 | 3.780 | 106,996,564 |
| 2024-02-07 | 3.760 | 3.780 | 3.710 | 3.750 | 3.750 | 82,663,042 |
| 2024-02-06 | 3.600 | 3.760 | 3.560 | 3.750 | 3.750 | 83,762,473 |
| 2024-02-05 | 3.640 | 3.680 | 3.480 | 3.610 | 3.610 | 91,105,143 |
| 2024-02-02 | 3.680 | 3.730 | 3.540 | 3.640 | 3.640 | 65,394,193 |
| 2024-02-01 | 3.710 | 3.740 | 3.670 | 3.670 | 3.670 | 59,202,705 |
| 2024-01-31 | 3.790 | 3.810 | 3.710 | 3.740 | 3.740 | 56,788,201 |
| 2024-01-30 | 3.880 | 3.910 | 3.820 | 3.830 | 3.830 | 53,631,481 |
| 2024-01-29 | 3.940 | 3.970 | 3.890 | 3.910 | 3.910 | 77,955,655 |
| 2024-01-26 | 3.950 | 4.030 | 3.880 | 3.950 | 3.950 | 99,292,124 |
| 2024-01-25 | 3.830 | 3.900 | 3.790 | 3.900 | 3.900 | 67,430,472 |
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.