China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.260 | 5.340 | 5.200 | 5.300 | 5.300 | 29,901,640 |
| 2023-02-03 | 5.340 | 5.350 | 5.240 | 5.280 | 5.280 | 34,844,500 |
| 2023-02-02 | 5.320 | 5.380 | 5.270 | 5.340 | 5.340 | 28,733,694 |
| 2023-02-01 | 5.370 | 5.390 | 5.250 | 5.310 | 5.310 | 39,291,804 |
| 2023-01-31 | 5.390 | 5.430 | 5.360 | 5.370 | 5.370 | 25,678,088 |
| 2023-01-30 | 5.450 | 5.490 | 5.320 | 5.400 | 5.400 | 42,395,304 |
| 2023-01-20 | 5.400 | 5.450 | 5.360 | 5.440 | 5.440 | 29,035,894 |
| 2023-01-19 | 5.410 | 5.430 | 5.330 | 5.390 | 5.390 | 30,998,364 |
| 2023-01-18 | 5.420 | 5.490 | 5.390 | 5.430 | 5.430 | 24,920,263 |
| 2023-01-17 | 5.490 | 5.490 | 5.380 | 5.450 | 5.450 | 32,567,970 |
| 2023-01-16 | 5.520 | 5.640 | 5.450 | 5.480 | 5.480 | 50,351,972 |
| 2023-01-13 | 5.380 | 5.570 | 5.340 | 5.560 | 5.560 | 56,786,300 |
| 2023-01-12 | 5.370 | 5.400 | 5.310 | 5.380 | 5.380 | 24,912,658 |
| 2023-01-11 | 5.420 | 5.420 | 5.330 | 5.360 | 5.360 | 34,247,700 |
| 2023-01-10 | 5.490 | 5.490 | 5.380 | 5.400 | 5.400 | 30,125,361 |
| 2023-01-09 | 5.410 | 5.490 | 5.390 | 5.480 | 5.480 | 41,958,717 |
| 2023-01-06 | 5.480 | 5.490 | 5.370 | 5.380 | 5.380 | 45,697,598 |
| 2023-01-05 | 5.490 | 5.550 | 5.450 | 5.510 | 5.510 | 43,184,155 |
| 2023-01-04 | 5.430 | 5.490 | 5.360 | 5.460 | 5.460 | 53,728,622 |
| 2023-01-03 | 5.540 | 5.570 | 5.380 | 5.410 | 5.410 | 43,608,802 |
| 2022-12-30 | 5.400 | 5.580 | 5.390 | 5.530 | 5.530 | 43,429,034 |
| 2022-12-29 | 5.420 | 5.480 | 5.350 | 5.400 | 5.400 | 33,609,604 |
| 2022-12-28 | 5.560 | 5.590 | 5.400 | 5.450 | 5.450 | 56,654,246 |
| 2022-12-27 | 5.670 | 5.760 | 5.490 | 5.560 | 5.560 | 54,233,796 |
| 2022-12-26 | 5.610 | 5.720 | 5.540 | 5.560 | 5.560 | 54,465,169 |
| 2022-12-23 | 5.540 | 5.650 | 5.510 | 5.590 | 5.590 | 37,579,393 |
| 2022-12-22 | 5.640 | 5.700 | 5.570 | 5.590 | 5.590 | 44,296,650 |
| 2022-12-21 | 5.620 | 5.670 | 5.580 | 5.610 | 5.610 | 43,102,697 |
| 2022-12-20 | 5.650 | 5.730 | 5.560 | 5.600 | 5.600 | 30,754,803 |
| 2022-12-19 | 5.740 | 5.790 | 5.610 | 5.690 | 5.690 | 49,812,713 |
| 2022-12-16 | 5.670 | 5.750 | 5.620 | 5.750 | 5.750 | 52,882,809 |
| 2022-12-15 | 5.820 | 5.870 | 5.660 | 5.690 | 5.690 | 59,486,069 |
| 2022-12-14 | 5.740 | 5.850 | 5.690 | 5.770 | 5.770 | 58,955,710 |
| 2022-12-13 | 5.670 | 5.990 | 5.630 | 5.740 | 5.740 | 84,795,601 |
| 2022-12-12 | 5.580 | 5.730 | 5.550 | 5.660 | 5.660 | 70,887,009 |
| 2022-12-09 | 5.650 | 5.680 | 5.480 | 5.570 | 5.570 | 52,540,978 |
| 2022-12-08 | 5.680 | 5.700 | 5.550 | 5.600 | 5.600 | 72,178,744 |
| 2022-12-07 | 5.480 | 5.820 | 5.480 | 5.660 | 5.660 | 97,316,219 |
| 2022-12-06 | 5.420 | 5.510 | 5.360 | 5.460 | 5.460 | 59,157,410 |
| 2022-12-05 | 5.300 | 5.450 | 5.250 | 5.410 | 5.410 | 79,026,615 |
| 2022-12-02 | 5.220 | 5.250 | 5.130 | 5.190 | 5.190 | 33,849,039 |
| 2022-12-01 | 5.420 | 5.460 | 5.180 | 5.240 | 5.240 | 67,059,598 |
| 2022-11-30 | 5.180 | 5.350 | 5.140 | 5.350 | 5.350 | 83,661,965 |
| 2022-11-29 | 5.000 | 5.220 | 4.980 | 5.210 | 5.210 | 72,906,188 |
| 2022-11-28 | 4.910 | 5.030 | 4.850 | 5.020 | 5.020 | 38,441,112 |
| 2022-11-25 | 4.920 | 4.960 | 4.910 | 4.950 | 4.950 | 13,730,733 |
| 2022-11-24 | 5.000 | 5.020 | 4.910 | 4.940 | 4.940 | 20,599,679 |
| 2022-11-23 | 4.950 | 5.020 | 4.920 | 5.020 | 5.020 | 19,569,314 |
| 2022-11-22 | 5.000 | 5.010 | 4.920 | 4.960 | 4.960 | 24,239,074 |
| 2022-11-21 | 5.040 | 5.050 | 4.940 | 4.980 | 4.980 | 25,144,278 |
| 2022-11-18 | 5.140 | 5.140 | 5.070 | 5.070 | 5.070 | 25,508,955 |
| 2022-11-17 | 5.080 | 5.170 | 5.070 | 5.120 | 5.120 | 18,972,408 |
| 2022-11-16 | 5.130 | 5.220 | 5.080 | 5.110 | 5.110 | 34,418,927 |
| 2022-11-15 | 5.110 | 5.180 | 5.060 | 5.110 | 5.110 | 36,018,311 |
| 2022-11-14 | 5.310 | 5.310 | 5.070 | 5.090 | 5.090 | 52,049,547 |
| 2022-11-11 | 5.330 | 5.480 | 5.140 | 5.330 | 5.330 | 71,936,599 |
| 2022-11-10 | 5.190 | 5.320 | 5.100 | 5.270 | 5.270 | 28,819,783 |
| 2022-11-09 | 5.310 | 5.340 | 5.220 | 5.230 | 5.230 | 19,887,761 |
| 2022-11-08 | 5.290 | 5.360 | 5.230 | 5.310 | 5.310 | 34,664,475 |
| 2022-11-07 | 5.300 | 5.340 | 5.220 | 5.310 | 5.310 | 31,016,814 |
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.