China Eastern Airlines Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.350	4.350	4.280	4.290	4.290	38,805,306
2023-10-31	4.340	4.360	4.300	4.360	4.360	35,885,648
2023-10-30	4.280	4.350	4.250	4.350	4.350	59,123,709
2023-10-27	4.180	4.250	4.160	4.240	4.240	40,540,906
2023-10-26	4.070	4.180	4.060	4.160	4.160	33,689,956
2023-10-25	4.040	4.120	4.030	4.100	4.100	37,751,189
2023-10-24	3.930	4.030	3.910	4.030	4.030	38,869,289
2023-10-23	4.030	4.030	3.890	3.930	3.930	44,592,132
2023-10-20	4.030	4.060	4.010	4.030	4.030	33,423,277
2023-10-19	4.070	4.100	4.040	4.040	4.040	33,970,286
2023-10-18	4.170	4.180	4.090	4.100	4.100	33,311,146
2023-10-17	4.210	4.220	4.150	4.170	4.170	36,699,012
2023-10-16	4.280	4.280	4.190	4.200	4.200	44,293,187
2023-10-13	4.330	4.340	4.270	4.280	4.280	31,660,489
2023-10-12	4.320	4.390	4.310	4.340	4.340	34,640,008
2023-10-11	4.410	4.420	4.290	4.290	4.290	50,976,862
2023-10-10	4.360	4.420	4.350	4.400	4.400	34,520,162
2023-10-09	4.400	4.400	4.320	4.340	4.340	48,530,005
2023-09-28	4.420	4.450	4.360	4.400	4.400	44,710,214
2023-09-27	4.420	4.480	4.400	4.420	4.420	34,738,941
2023-09-26	4.440	4.470	4.380	4.390	4.390	32,924,849
2023-09-25	4.450	4.480	4.430	4.440	4.440	31,980,964
2023-09-22	4.470	4.480	4.410	4.440	4.440	39,331,103
2023-09-21	4.520	4.520	4.460	4.470	4.470	39,194,740
2023-09-20	4.560	4.560	4.510	4.510	4.510	31,652,700
2023-09-19	4.550	4.580	4.530	4.550	4.550	43,160,064
2023-09-18	4.530	4.590	4.510	4.540	4.540	53,737,271
2023-09-15	4.560	4.580	4.510	4.530	4.530	53,388,560
2023-09-14	4.490	4.580	4.460	4.540	4.540	77,657,568
2023-09-13	4.490	4.540	4.450	4.480	4.480	80,070,494
2023-09-12	4.350	4.440	4.330	4.440	4.440	72,380,808
2023-09-11	4.270	4.360	4.250	4.360	4.360	49,884,049
2023-09-08	4.280	4.280	4.230	4.260	4.260	38,578,519
2023-09-07	4.320	4.340	4.280	4.290	4.290	41,537,577
2023-09-06	4.370	4.380	4.310	4.320	4.320	63,620,804
2023-09-05	4.380	4.400	4.360	4.380	4.380	37,532,128
2023-09-04	4.380	4.400	4.330	4.400	4.400	51,888,146
2023-09-01	4.350	4.390	4.340	4.360	4.360	41,395,100
2023-08-31	4.370	4.390	4.330	4.340	4.340	71,083,790
2023-08-30	4.380	4.390	4.350	4.370	4.370	37,772,183
2023-08-29	4.320	4.400	4.310	4.380	4.380	52,064,368
2023-08-28	4.450	4.500	4.310	4.330	4.330	68,010,059
2023-08-25	4.360	4.370	4.300	4.320	4.320	48,022,273
2023-08-24	4.370	4.420	4.350	4.360	4.360	40,615,573
2023-08-23	4.420	4.430	4.350	4.360	4.360	33,647,048
2023-08-22	4.420	4.450	4.370	4.420	4.420	44,796,566
2023-08-21	4.540	4.550	4.370	4.390	4.390	82,556,945
2023-08-18	4.620	4.640	4.550	4.550	4.550	62,436,214
2023-08-17	4.630	4.650	4.580	4.640	4.640	44,149,426
2023-08-16	4.640	4.710	4.600	4.650	4.650	58,239,784
2023-08-15	4.710	4.710	4.600	4.640	4.640	65,162,510
2023-08-14	4.760	4.780	4.650	4.710	4.710	75,359,897
2023-08-11	4.870	4.940	4.730	4.750	4.750	126,409,829
2023-08-10	4.770	4.880	4.740	4.870	4.870	132,935,936
2023-08-09	4.790	4.800	4.750	4.760	4.760	43,224,510
2023-08-08	4.790	4.810	4.760	4.800	4.800	35,746,948
2023-08-07	4.800	4.800	4.760	4.790	4.790	38,389,304
2023-08-04	4.840	4.860	4.800	4.810	4.810	60,257,783
2023-08-03	4.790	4.830	4.750	4.830	4.830	50,514,176
2023-08-02	4.850	4.850	4.780	4.800	4.800	60,532,066

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.