China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.770 | 4.790 | 4.710 | 4.740 | 4.740 | 12,950,384 |
| 2022-08-03 | 4.820 | 4.890 | 4.750 | 4.760 | 4.760 | 14,384,068 |
| 2022-08-02 | 4.830 | 4.880 | 4.700 | 4.830 | 4.830 | 24,987,159 |
| 2022-08-01 | 4.840 | 4.900 | 4.830 | 4.860 | 4.860 | 12,689,369 |
| 2022-07-29 | 4.940 | 4.950 | 4.850 | 4.900 | 4.900 | 24,861,763 |
| 2022-07-28 | 5.050 | 5.080 | 4.860 | 4.950 | 4.950 | 34,148,134 |
| 2022-07-27 | 5.020 | 5.070 | 4.970 | 5.040 | 5.040 | 17,101,994 |
| 2022-07-26 | 4.990 | 5.160 | 4.990 | 5.050 | 5.050 | 23,138,453 |
| 2022-07-25 | 5.000 | 5.040 | 4.970 | 4.980 | 4.980 | 11,305,589 |
| 2022-07-22 | 4.980 | 5.070 | 4.970 | 5.020 | 5.020 | 16,225,918 |
| 2022-07-21 | 5.040 | 5.080 | 5.000 | 5.000 | 5.000 | 15,543,081 |
| 2022-07-20 | 5.040 | 5.090 | 4.990 | 5.040 | 5.040 | 15,472,229 |
| 2022-07-19 | 5.050 | 5.060 | 4.960 | 4.990 | 4.990 | 16,711,296 |
| 2022-07-18 | 4.930 | 5.040 | 4.910 | 5.010 | 5.010 | 24,126,105 |
| 2022-07-15 | 5.080 | 5.110 | 4.950 | 4.970 | 4.970 | 24,900,849 |
| 2022-07-14 | 5.020 | 5.160 | 4.990 | 5.110 | 5.110 | 30,652,739 |
| 2022-07-13 | 5.040 | 5.090 | 5.000 | 5.030 | 5.030 | 27,395,954 |
| 2022-07-12 | 4.980 | 5.020 | 4.940 | 4.970 | 4.970 | 22,515,812 |
| 2022-07-11 | 5.070 | 5.070 | 4.950 | 4.990 | 4.990 | 26,160,715 |
| 2022-07-08 | 5.160 | 5.250 | 5.060 | 5.080 | 5.080 | 20,733,432 |
| 2022-07-07 | 5.080 | 5.170 | 5.020 | 5.110 | 5.110 | 30,323,294 |
| 2022-07-06 | 5.150 | 5.180 | 5.020 | 5.080 | 5.080 | 29,466,241 |
| 2022-07-05 | 5.180 | 5.250 | 5.120 | 5.150 | 5.150 | 28,926,045 |
| 2022-07-04 | 5.250 | 5.250 | 5.060 | 5.180 | 5.180 | 56,177,844 |
| 2022-07-01 | 5.410 | 5.480 | 5.110 | 5.170 | 5.170 | 60,510,843 |
| 2022-06-30 | 5.400 | 5.560 | 5.340 | 5.490 | 5.490 | 68,770,901 |
| 2022-06-29 | 5.370 | 5.450 | 5.270 | 5.300 | 5.300 | 69,406,618 |
| 2022-06-28 | 5.090 | 5.410 | 5.070 | 5.350 | 5.350 | 74,484,104 |
| 2022-06-27 | 4.920 | 5.150 | 4.920 | 5.120 | 5.120 | 74,611,576 |
| 2022-06-24 | 4.830 | 4.940 | 4.770 | 4.920 | 4.920 | 50,118,363 |
| 2022-06-23 | 4.780 | 4.860 | 4.730 | 4.830 | 4.830 | 41,715,086 |
| 2022-06-22 | 4.770 | 4.820 | 4.750 | 4.770 | 4.770 | 31,051,769 |
| 2022-06-21 | 4.860 | 4.880 | 4.720 | 4.770 | 4.770 | 44,174,707 |
| 2022-06-20 | 4.640 | 4.860 | 4.630 | 4.840 | 4.840 | 110,515,472 |
| 2022-06-17 | 4.570 | 4.650 | 4.550 | 4.640 | 4.640 | 39,955,165 |
| 2022-06-16 | 4.610 | 4.630 | 4.570 | 4.600 | 4.600 | 33,594,405 |
| 2022-06-15 | 4.570 | 4.650 | 4.540 | 4.590 | 4.590 | 52,609,576 |
| 2022-06-14 | 4.510 | 4.590 | 4.490 | 4.580 | 4.580 | 36,493,293 |
| 2022-06-13 | 4.610 | 4.610 | 4.510 | 4.540 | 4.540 | 53,663,851 |
| 2022-06-10 | 4.650 | 4.660 | 4.610 | 4.640 | 4.640 | 43,218,548 |
| 2022-06-09 | 4.710 | 4.730 | 4.660 | 4.690 | 4.690 | 23,916,178 |
| 2022-06-08 | 4.650 | 4.730 | 4.610 | 4.730 | 4.730 | 40,818,321 |
| 2022-06-07 | 4.680 | 4.690 | 4.620 | 4.660 | 4.660 | 24,585,836 |
| 2022-06-06 | 4.730 | 4.740 | 4.620 | 4.670 | 4.670 | 31,605,938 |
| 2022-06-02 | 4.730 | 4.760 | 4.680 | 4.720 | 4.720 | 21,057,967 |
| 2022-06-01 | 4.800 | 4.840 | 4.700 | 4.750 | 4.750 | 30,285,465 |
| 2022-05-31 | 4.770 | 4.870 | 4.770 | 4.820 | 4.820 | 37,565,901 |
| 2022-05-30 | 4.780 | 4.860 | 4.740 | 4.770 | 4.770 | 57,071,979 |
| 2022-05-27 | 4.700 | 4.730 | 4.650 | 4.710 | 4.710 | 33,393,339 |
| 2022-05-26 | 4.600 | 4.710 | 4.600 | 4.680 | 4.680 | 45,054,219 |
| 2022-05-25 | 4.510 | 4.650 | 4.500 | 4.610 | 4.610 | 39,263,388 |
| 2022-05-24 | 4.590 | 4.660 | 4.490 | 4.510 | 4.510 | 35,043,087 |
| 2022-05-23 | 4.600 | 4.600 | 4.550 | 4.590 | 4.590 | 24,454,664 |
| 2022-05-20 | 4.540 | 4.630 | 4.520 | 4.600 | 4.600 | 38,352,204 |
| 2022-05-19 | 4.500 | 4.530 | 4.440 | 4.510 | 4.510 | 40,991,719 |
| 2022-05-18 | 4.610 | 4.640 | 4.530 | 4.560 | 4.560 | 36,658,192 |
| 2022-05-17 | 4.640 | 4.680 | 4.550 | 4.660 | 4.660 | 30,960,987 |
| 2022-05-16 | 4.640 | 4.760 | 4.610 | 4.690 | 4.690 | 48,860,662 |
| 2022-05-13 | 4.590 | 4.600 | 4.520 | 4.590 | 4.590 | 17,079,210 |
| 2022-05-12 | 4.620 | 4.640 | 4.530 | 4.570 | 4.570 | 31,628,333 |
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.