China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.890	4.940	4.830	4.860	4.860	69,806,279
2023-07-31	4.830	4.930	4.830	4.890	4.890	100,592,601
2023-07-28	4.750	4.830	4.740	4.820	4.820	65,933,276
2023-07-27	4.780	4.810	4.750	4.760	4.760	51,115,577
2023-07-26	4.810	4.820	4.740	4.770	4.770	53,174,172
2023-07-25	4.810	4.870	4.780	4.820	4.820	105,244,106
2023-07-24	4.710	4.790	4.690	4.740	4.740	88,279,576
2023-07-21	4.690	4.750	4.680	4.700	4.700	42,772,519
2023-07-20	4.720	4.750	4.690	4.700	4.700	48,324,294
2023-07-19	4.780	4.800	4.690	4.710	4.710	57,322,079
2023-07-18	4.700	4.820	4.680	4.790	4.790	88,135,417
2023-07-17	4.700	4.720	4.660	4.700	4.700	34,480,323
2023-07-14	4.740	4.760	4.700	4.710	4.710	75,198,321
2023-07-13	4.810	4.840	4.710	4.730	4.730	133,757,298
2023-07-12	4.980	4.980	4.700	4.770	4.770	188,417,321
2023-07-11	5.020	5.090	5.000	5.080	5.080	29,941,558
2023-07-10	5.040	5.060	4.970	5.030	5.030	22,952,120
2023-07-07	5.020	5.050	4.980	5.030	5.030	21,424,059
2023-07-06	5.020	5.130	4.990	5.030	5.030	28,700,940
2023-07-05	5.070	5.070	4.970	5.030	5.030	28,225,771
2023-07-04	5.010	5.090	4.980	5.080	5.080	43,469,976
2023-07-03	4.760	5.080	4.760	5.030	5.030	116,622,360
2023-06-30	4.730	4.770	4.710	4.760	4.760	16,925,500
2023-06-29	4.820	4.830	4.710	4.720	4.720	29,112,500
2023-06-28	4.800	4.860	4.750	4.850	4.850	22,956,655
2023-06-27	4.650	4.790	4.640	4.790	4.790	33,880,705
2023-06-26	4.720	4.720	4.630	4.660	4.660	26,816,725
2023-06-21	4.760	4.800	4.740	4.740	4.740	18,906,207
2023-06-20	4.880	4.880	4.750	4.760	4.760	24,131,125
2023-06-19	4.790	4.930	4.770	4.860	4.860	63,539,184
2023-06-16	4.750	4.800	4.740	4.790	4.790	31,649,989
2023-06-15	4.690	4.730	4.670	4.730	4.730	18,769,904
2023-06-14	4.790	4.790	4.690	4.700	4.700	24,969,394
2023-06-13	4.750	4.780	4.720	4.740	4.740	23,231,538
2023-06-12	4.760	4.800	4.710	4.750	4.750	27,741,774
2023-06-09	4.690	4.790	4.670	4.790	4.790	41,069,398
2023-06-08	4.600	4.700	4.570	4.700	4.700	33,303,322
2023-06-07	4.690	4.700	4.580	4.600	4.600	30,771,208
2023-06-06	4.690	4.710	4.630	4.670	4.670	24,143,828
2023-06-05	4.650	4.690	4.620	4.670	4.670	19,185,681
2023-06-02	4.560	4.650	4.560	4.640	4.640	28,178,661
2023-06-01	4.680	4.700	4.550	4.570	4.570	40,941,256
2023-05-31	4.710	4.750	4.670	4.670	4.670	34,122,679
2023-05-30	4.740	4.750	4.670	4.720	4.720	24,000,669
2023-05-29	4.800	4.880	4.740	4.760	4.760	25,757,620
2023-05-26	4.720	4.730	4.670	4.720	4.720	21,196,678
2023-05-25	4.740	4.750	4.680	4.720	4.720	20,748,642
2023-05-24	4.870	4.880	4.730	4.740	4.740	34,973,579
2023-05-23	4.960	4.970	4.880	4.880	4.880	22,447,800
2023-05-22	4.960	4.980	4.930	4.960	4.960	19,045,865
2023-05-19	4.930	4.970	4.880	4.950	4.950	17,488,897
2023-05-18	4.910	4.960	4.900	4.930	4.930	19,148,065
2023-05-17	4.930	4.950	4.870	4.890	4.890	24,280,384
2023-05-16	4.960	4.970	4.910	4.930	4.930	17,286,486
2023-05-15	4.910	4.940	4.850	4.940	4.940	28,342,263
2023-05-12	4.930	4.960	4.910	4.910	4.910	21,243,100
2023-05-11	4.950	4.960	4.920	4.950	4.950	21,753,200
2023-05-10	5.060	5.060	4.910	4.950	4.950	50,323,158
2023-05-09	5.030	5.130	5.020	5.060	5.060	50,697,757
2023-05-08	5.090	5.090	4.950	5.020	5.020	49,459,022

← NewerPage 14 of 21 · 1,212 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.