China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.200 | 5.490 | 5.170 | 5.400 | 5.400 | 61,386,468 |
| 2022-11-03 | 5.090 | 5.250 | 5.080 | 5.220 | 5.220 | 45,754,220 |
| 2022-11-02 | 4.950 | 5.280 | 4.920 | 5.110 | 5.110 | 97,625,604 |
| 2022-11-01 | 4.790 | 5.030 | 4.670 | 5.010 | 5.010 | 49,577,228 |
| 2022-10-31 | 4.890 | 4.900 | 4.740 | 4.800 | 4.800 | 33,170,221 |
| 2022-10-28 | 4.990 | 5.020 | 4.890 | 4.920 | 4.920 | 24,586,222 |
| 2022-10-27 | 5.060 | 5.090 | 4.980 | 5.000 | 5.000 | 23,364,279 |
| 2022-10-26 | 4.900 | 5.080 | 4.890 | 5.060 | 5.060 | 45,548,298 |
| 2022-10-25 | 4.840 | 4.930 | 4.810 | 4.880 | 4.880 | 24,121,373 |
| 2022-10-24 | 5.000 | 5.060 | 4.840 | 4.860 | 4.860 | 35,013,901 |
| 2022-10-21 | 5.000 | 5.100 | 4.940 | 5.040 | 5.040 | 29,869,624 |
| 2022-10-20 | 4.930 | 5.170 | 4.870 | 5.000 | 5.000 | 40,090,286 |
| 2022-10-19 | 5.070 | 5.180 | 4.940 | 4.940 | 4.940 | 29,452,825 |
| 2022-10-18 | 5.100 | 5.280 | 5.020 | 5.090 | 5.090 | 49,872,548 |
| 2022-10-17 | 4.850 | 4.980 | 4.780 | 4.960 | 4.960 | 23,831,459 |
| 2022-10-14 | 4.830 | 4.890 | 4.820 | 4.870 | 4.870 | 22,237,686 |
| 2022-10-13 | 4.860 | 4.880 | 4.780 | 4.830 | 4.830 | 16,313,754 |
| 2022-10-12 | 4.830 | 4.880 | 4.750 | 4.860 | 4.860 | 19,326,073 |
| 2022-10-11 | 4.930 | 4.940 | 4.760 | 4.830 | 4.830 | 21,220,542 |
| 2022-10-10 | 4.930 | 5.020 | 4.890 | 4.910 | 4.910 | 20,820,514 |
| 2022-09-30 | 5.000 | 5.000 | 4.840 | 4.880 | 4.880 | 20,081,961 |
| 2022-09-29 | 5.150 | 5.160 | 4.920 | 4.960 | 4.960 | 22,099,028 |
| 2022-09-28 | 5.160 | 5.210 | 5.090 | 5.120 | 5.120 | 26,415,538 |
| 2022-09-27 | 4.910 | 5.150 | 4.910 | 5.140 | 5.140 | 33,712,463 |
| 2022-09-26 | 4.860 | 4.980 | 4.820 | 4.920 | 4.920 | 26,499,893 |
| 2022-09-23 | 4.850 | 4.940 | 4.810 | 4.840 | 4.840 | 14,023,622 |
| 2022-09-22 | 4.900 | 4.930 | 4.820 | 4.880 | 4.880 | 24,348,751 |
| 2022-09-21 | 5.050 | 5.050 | 4.950 | 4.950 | 4.950 | 15,446,959 |
| 2022-09-20 | 5.050 | 5.050 | 4.920 | 5.000 | 5.000 | 20,793,769 |
| 2022-09-19 | 5.000 | 5.040 | 4.910 | 5.010 | 5.010 | 17,920,607 |
| 2022-09-16 | 5.110 | 5.140 | 4.980 | 4.980 | 4.980 | 25,440,933 |
| 2022-09-15 | 5.110 | 5.130 | 5.040 | 5.080 | 5.080 | 17,080,692 |
| 2022-09-14 | 5.070 | 5.150 | 5.030 | 5.080 | 5.080 | 23,336,831 |
| 2022-09-13 | 5.030 | 5.160 | 4.970 | 5.120 | 5.120 | 33,643,339 |
| 2022-09-09 | 5.000 | 5.060 | 4.970 | 5.000 | 5.000 | 18,264,393 |
| 2022-09-08 | 4.910 | 5.020 | 4.900 | 5.000 | 5.000 | 25,484,941 |
| 2022-09-07 | 4.910 | 4.940 | 4.870 | 4.910 | 4.910 | 15,524,925 |
| 2022-09-06 | 4.810 | 4.980 | 4.800 | 4.910 | 4.910 | 36,942,788 |
| 2022-09-05 | 4.760 | 4.810 | 4.710 | 4.790 | 4.790 | 17,866,970 |
| 2022-09-02 | 4.690 | 4.810 | 4.640 | 4.760 | 4.760 | 31,961,463 |
| 2022-09-01 | 4.920 | 4.930 | 4.690 | 4.700 | 4.700 | 36,838,748 |
| 2022-08-31 | 4.930 | 4.960 | 4.870 | 4.910 | 4.910 | 35,418,136 |
| 2022-08-30 | 4.830 | 4.930 | 4.810 | 4.910 | 4.910 | 34,575,132 |
| 2022-08-29 | 4.750 | 4.820 | 4.730 | 4.820 | 4.820 | 14,342,069 |
| 2022-08-26 | 4.780 | 4.870 | 4.770 | 4.780 | 4.780 | 24,856,054 |
| 2022-08-25 | 4.760 | 4.790 | 4.710 | 4.780 | 4.780 | 14,569,506 |
| 2022-08-24 | 4.820 | 4.820 | 4.720 | 4.740 | 4.740 | 16,211,050 |
| 2022-08-23 | 4.840 | 4.870 | 4.790 | 4.820 | 4.820 | 10,080,054 |
| 2022-08-22 | 4.810 | 4.870 | 4.790 | 4.860 | 4.860 | 12,709,643 |
| 2022-08-19 | 4.810 | 4.860 | 4.790 | 4.810 | 4.810 | 12,355,857 |
| 2022-08-18 | 4.860 | 4.860 | 4.790 | 4.820 | 4.820 | 10,664,275 |
| 2022-08-17 | 4.810 | 4.870 | 4.770 | 4.860 | 4.860 | 14,456,517 |
| 2022-08-16 | 4.790 | 4.830 | 4.760 | 4.810 | 4.810 | 11,982,879 |
| 2022-08-15 | 4.850 | 4.870 | 4.760 | 4.790 | 4.790 | 18,523,744 |
| 2022-08-12 | 4.780 | 4.880 | 4.740 | 4.870 | 4.870 | 23,177,337 |
| 2022-08-11 | 4.730 | 4.790 | 4.700 | 4.780 | 4.780 | 16,174,214 |
| 2022-08-10 | 4.760 | 4.760 | 4.690 | 4.720 | 4.720 | 11,805,200 |
| 2022-08-09 | 4.700 | 4.780 | 4.680 | 4.770 | 4.770 | 13,457,118 |
| 2022-08-08 | 4.770 | 4.790 | 4.710 | 4.720 | 4.720 | 16,534,043 |
| 2022-08-05 | 4.740 | 4.770 | 4.670 | 4.770 | 4.770 | 17,351,147 |
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.