China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.080 | 5.120 | 5.050 | 5.080 | 5.080 | 34,462,175 |
| 2023-05-04 | 5.160 | 5.210 | 5.060 | 5.070 | 5.070 | 54,132,500 |
| 2023-04-28 | 5.120 | 5.190 | 5.080 | 5.180 | 5.180 | 35,659,156 |
| 2023-04-27 | 5.100 | 5.130 | 5.050 | 5.110 | 5.110 | 35,869,822 |
| 2023-04-26 | 5.090 | 5.180 | 5.070 | 5.130 | 5.130 | 31,846,025 |
| 2023-04-25 | 5.170 | 5.260 | 5.040 | 5.100 | 5.100 | 45,379,837 |
| 2023-04-24 | 5.230 | 5.270 | 5.100 | 5.170 | 5.170 | 44,702,625 |
| 2023-04-21 | 5.320 | 5.350 | 5.200 | 5.210 | 5.210 | 41,250,237 |
| 2023-04-20 | 5.330 | 5.330 | 5.270 | 5.310 | 5.310 | 26,101,724 |
| 2023-04-19 | 5.460 | 5.460 | 5.300 | 5.320 | 5.320 | 48,794,574 |
| 2023-04-18 | 5.440 | 5.470 | 5.380 | 5.460 | 5.460 | 42,247,675 |
| 2023-04-17 | 5.280 | 5.480 | 5.270 | 5.460 | 5.460 | 76,981,685 |
| 2023-04-14 | 5.310 | 5.350 | 5.250 | 5.300 | 5.300 | 34,448,904 |
| 2023-04-13 | 5.280 | 5.320 | 5.260 | 5.290 | 5.290 | 36,440,426 |
| 2023-04-12 | 5.350 | 5.390 | 5.280 | 5.300 | 5.300 | 38,400,491 |
| 2023-04-11 | 5.420 | 5.460 | 5.310 | 5.340 | 5.340 | 54,099,773 |
| 2023-04-10 | 5.460 | 5.470 | 5.370 | 5.400 | 5.400 | 40,457,297 |
| 2023-04-07 | 5.500 | 5.520 | 5.390 | 5.470 | 5.470 | 45,682,787 |
| 2023-04-06 | 5.490 | 5.500 | 5.420 | 5.460 | 5.460 | 35,272,501 |
| 2023-04-04 | 5.400 | 5.620 | 5.370 | 5.490 | 5.490 | 89,066,295 |
| 2023-04-03 | 5.160 | 5.400 | 5.150 | 5.390 | 5.390 | 80,157,696 |
| 2023-03-31 | 5.170 | 5.210 | 5.130 | 5.150 | 5.150 | 37,892,582 |
| 2023-03-30 | 5.090 | 5.220 | 5.080 | 5.210 | 5.210 | 74,665,349 |
| 2023-03-29 | 5.110 | 5.210 | 5.090 | 5.100 | 5.100 | 36,239,943 |
| 2023-03-28 | 5.190 | 5.210 | 5.090 | 5.090 | 5.090 | 45,744,860 |
| 2023-03-27 | 5.240 | 5.270 | 5.160 | 5.200 | 5.200 | 34,983,101 |
| 2023-03-24 | 5.300 | 5.410 | 5.230 | 5.240 | 5.240 | 47,969,794 |
| 2023-03-23 | 5.300 | 5.320 | 5.230 | 5.310 | 5.310 | 23,926,611 |
| 2023-03-22 | 5.310 | 5.350 | 5.270 | 5.290 | 5.290 | 20,635,952 |
| 2023-03-21 | 5.270 | 5.320 | 5.260 | 5.310 | 5.310 | 21,282,245 |
| 2023-03-20 | 5.340 | 5.400 | 5.260 | 5.270 | 5.270 | 36,865,396 |
| 2023-03-17 | 5.310 | 5.420 | 5.300 | 5.330 | 5.330 | 29,401,252 |
| 2023-03-16 | 5.400 | 5.410 | 5.270 | 5.280 | 5.280 | 28,946,765 |
| 2023-03-15 | 5.460 | 5.470 | 5.370 | 5.390 | 5.390 | 26,341,583 |
| 2023-03-14 | 5.460 | 5.520 | 5.420 | 5.430 | 5.430 | 24,382,495 |
| 2023-03-13 | 5.340 | 5.470 | 5.340 | 5.470 | 5.470 | 23,424,845 |
| 2023-03-10 | 5.400 | 5.430 | 5.350 | 5.350 | 5.350 | 19,212,009 |
| 2023-03-09 | 5.510 | 5.540 | 5.410 | 5.430 | 5.430 | 21,028,364 |
| 2023-03-08 | 5.490 | 5.540 | 5.450 | 5.490 | 5.490 | 18,521,059 |
| 2023-03-07 | 5.470 | 5.580 | 5.460 | 5.510 | 5.510 | 44,771,512 |
| 2023-03-06 | 5.530 | 5.600 | 5.480 | 5.490 | 5.490 | 28,966,182 |
| 2023-03-03 | 5.530 | 5.540 | 5.480 | 5.510 | 5.510 | 26,378,850 |
| 2023-03-02 | 5.460 | 5.540 | 5.450 | 5.510 | 5.510 | 30,074,137 |
| 2023-03-01 | 5.450 | 5.470 | 5.400 | 5.470 | 5.470 | 29,135,474 |
| 2023-02-28 | 5.360 | 5.450 | 5.340 | 5.430 | 5.430 | 35,059,134 |
| 2023-02-27 | 5.330 | 5.410 | 5.290 | 5.360 | 5.360 | 26,856,302 |
| 2023-02-24 | 5.370 | 5.390 | 5.340 | 5.340 | 5.340 | 12,966,699 |
| 2023-02-23 | 5.410 | 5.420 | 5.350 | 5.380 | 5.380 | 23,115,070 |
| 2023-02-22 | 5.400 | 5.430 | 5.380 | 5.400 | 5.400 | 19,438,119 |
| 2023-02-21 | 5.440 | 5.450 | 5.380 | 5.430 | 5.430 | 24,280,641 |
| 2023-02-20 | 5.400 | 5.470 | 5.390 | 5.430 | 5.430 | 35,471,572 |
| 2023-02-17 | 5.410 | 5.520 | 5.370 | 5.380 | 5.380 | 36,265,556 |
| 2023-02-16 | 5.440 | 5.580 | 5.370 | 5.410 | 5.410 | 59,630,975 |
| 2023-02-15 | 5.450 | 5.480 | 5.400 | 5.400 | 5.400 | 30,469,367 |
| 2023-02-14 | 5.520 | 5.540 | 5.430 | 5.470 | 5.470 | 28,676,132 |
| 2023-02-13 | 5.360 | 5.510 | 5.310 | 5.490 | 5.490 | 56,860,087 |
| 2023-02-10 | 5.330 | 5.380 | 5.310 | 5.350 | 5.350 | 19,382,495 |
| 2023-02-09 | 5.300 | 5.340 | 5.280 | 5.340 | 5.340 | 19,446,449 |
| 2023-02-08 | 5.290 | 5.330 | 5.270 | 5.330 | 5.330 | 24,847,089 |
| 2023-02-07 | 5.300 | 5.330 | 5.260 | 5.290 | 5.290 | 18,557,204 |
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.