China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.830 | 3.900 | 3.790 | 3.900 | 3.900 | 67,430,472 |
| 2024-01-24 | 3.710 | 3.830 | 3.690 | 3.800 | 3.800 | 63,512,574 |
| 2024-01-23 | 3.690 | 3.730 | 3.630 | 3.710 | 3.710 | 44,672,812 |
| 2024-01-22 | 3.780 | 3.810 | 3.660 | 3.690 | 3.690 | 68,153,616 |
| 2024-01-19 | 3.770 | 3.820 | 3.740 | 3.790 | 3.790 | 38,170,851 |
| 2024-01-18 | 3.760 | 3.810 | 3.660 | 3.780 | 3.780 | 59,387,910 |
| 2024-01-17 | 3.860 | 3.860 | 3.770 | 3.770 | 3.770 | 42,474,500 |
| 2024-01-16 | 3.810 | 3.890 | 3.800 | 3.870 | 3.870 | 60,050,900 |
| 2024-01-15 | 3.780 | 3.840 | 3.750 | 3.810 | 3.810 | 36,480,925 |
| 2024-01-12 | 3.750 | 3.830 | 3.740 | 3.800 | 3.800 | 45,130,054 |
| 2024-01-11 | 3.730 | 3.770 | 3.710 | 3.750 | 3.750 | 34,928,810 |
| 2024-01-10 | 3.730 | 3.770 | 3.700 | 3.720 | 3.720 | 34,487,162 |
| 2024-01-09 | 3.680 | 3.780 | 3.660 | 3.740 | 3.740 | 49,769,944 |
| 2024-01-08 | 3.750 | 3.760 | 3.670 | 3.680 | 3.680 | 39,858,572 |
| 2024-01-05 | 3.760 | 3.790 | 3.730 | 3.740 | 3.740 | 39,610,108 |
| 2024-01-04 | 3.840 | 3.840 | 3.730 | 3.760 | 3.760 | 48,617,900 |
| 2024-01-03 | 3.850 | 3.880 | 3.820 | 3.840 | 3.840 | 36,060,590 |
| 2024-01-02 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 39,409,070 |
| 2023-12-29 | 3.870 | 3.930 | 3.850 | 3.880 | 3.880 | 38,221,339 |
| 2023-12-28 | 3.800 | 3.890 | 3.780 | 3.890 | 3.890 | 44,791,910 |
| 2023-12-27 | 3.820 | 3.830 | 3.780 | 3.800 | 3.800 | 29,361,691 |
| 2023-12-26 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 24,763,800 |
| 2023-12-25 | 3.840 | 3.870 | 3.820 | 3.860 | 3.860 | 25,675,380 |
| 2023-12-22 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 38,306,104 |
| 2023-12-21 | 3.790 | 3.850 | 3.770 | 3.840 | 3.840 | 33,991,661 |
| 2023-12-20 | 3.870 | 3.880 | 3.800 | 3.800 | 3.800 | 36,065,129 |
| 2023-12-19 | 3.890 | 3.910 | 3.840 | 3.860 | 3.860 | 40,744,998 |
| 2023-12-18 | 3.970 | 3.970 | 3.880 | 3.890 | 3.890 | 47,437,879 |
| 2023-12-15 | 4.000 | 4.020 | 3.950 | 3.950 | 3.950 | 51,251,651 |
| 2023-12-14 | 4.010 | 4.040 | 3.980 | 3.980 | 3.980 | 34,936,311 |
| 2023-12-13 | 4.100 | 4.120 | 3.990 | 3.990 | 3.990 | 53,075,800 |
| 2023-12-12 | 4.080 | 4.130 | 4.070 | 4.100 | 4.100 | 31,893,445 |
| 2023-12-11 | 4.080 | 4.110 | 4.010 | 4.100 | 4.100 | 49,433,188 |
| 2023-12-08 | 4.070 | 4.160 | 4.070 | 4.100 | 4.100 | 69,613,153 |
| 2023-12-07 | 4.080 | 4.100 | 4.030 | 4.080 | 4.080 | 38,785,786 |
| 2023-12-06 | 4.060 | 4.100 | 4.030 | 4.070 | 4.070 | 42,700,419 |
| 2023-12-05 | 4.140 | 4.150 | 4.070 | 4.080 | 4.080 | 37,938,869 |
| 2023-12-04 | 4.080 | 4.160 | 4.050 | 4.140 | 4.140 | 48,784,439 |
| 2023-12-01 | 4.200 | 4.240 | 4.070 | 4.080 | 4.080 | 78,587,445 |
| 2023-11-30 | 4.140 | 4.230 | 4.120 | 4.200 | 4.200 | 48,411,162 |
| 2023-11-29 | 4.200 | 4.210 | 4.130 | 4.140 | 4.140 | 30,043,439 |
| 2023-11-28 | 4.270 | 4.280 | 4.180 | 4.190 | 4.190 | 42,630,096 |
| 2023-11-27 | 4.300 | 4.300 | 4.250 | 4.280 | 4.280 | 30,221,965 |
| 2023-11-24 | 4.270 | 4.320 | 4.260 | 4.280 | 4.280 | 32,803,750 |
| 2023-11-23 | 4.270 | 4.300 | 4.250 | 4.290 | 4.290 | 28,142,200 |
| 2023-11-22 | 4.270 | 4.330 | 4.270 | 4.280 | 4.280 | 38,058,165 |
| 2023-11-21 | 4.310 | 4.350 | 4.280 | 4.290 | 4.290 | 49,869,186 |
| 2023-11-20 | 4.220 | 4.300 | 4.210 | 4.290 | 4.290 | 69,973,337 |
| 2023-11-17 | 4.210 | 4.280 | 4.190 | 4.210 | 4.210 | 58,419,333 |
| 2023-11-16 | 4.210 | 4.230 | 4.180 | 4.200 | 4.200 | 38,270,120 |
| 2023-11-15 | 4.210 | 4.250 | 4.190 | 4.200 | 4.200 | 32,168,836 |
| 2023-11-14 | 4.190 | 4.210 | 4.160 | 4.190 | 4.190 | 30,657,694 |
| 2023-11-13 | 4.180 | 4.210 | 4.160 | 4.190 | 4.190 | 26,860,374 |
| 2023-11-10 | 4.200 | 4.210 | 4.160 | 4.170 | 4.170 | 23,108,775 |
| 2023-11-09 | 4.180 | 4.220 | 4.180 | 4.210 | 4.210 | 27,602,470 |
| 2023-11-08 | 4.200 | 4.240 | 4.170 | 4.180 | 4.180 | 31,261,507 |
| 2023-11-07 | 4.260 | 4.260 | 4.180 | 4.200 | 4.200 | 38,606,824 |
| 2023-11-06 | 4.290 | 4.300 | 4.220 | 4.250 | 4.250 | 47,560,060 |
| 2023-11-03 | 4.300 | 4.310 | 4.250 | 4.260 | 4.260 | 32,508,105 |
| 2023-11-02 | 4.310 | 4.340 | 4.270 | 4.280 | 4.280 | 33,413,730 |
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.