China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.610 | 4.740 | 4.600 | 4.660 | 4.660 | 43,103,501 |
| 2022-05-10 | 4.460 | 4.640 | 4.400 | 4.600 | 4.600 | 44,172,935 |
| 2022-05-09 | 4.500 | 4.560 | 4.460 | 4.520 | 4.520 | 18,380,273 |
| 2022-05-06 | 4.550 | 4.620 | 4.430 | 4.540 | 4.540 | 53,697,457 |
| 2022-05-05 | 4.700 | 4.790 | 4.640 | 4.690 | 4.690 | 25,054,328 |
| 2022-04-29 | 4.480 | 4.720 | 4.460 | 4.720 | 4.720 | 45,294,395 |
| 2022-04-28 | 4.500 | 4.590 | 4.420 | 4.510 | 4.510 | 28,756,535 |
| 2022-04-27 | 4.440 | 4.520 | 4.380 | 4.500 | 4.500 | 40,660,580 |
| 2022-04-26 | 4.630 | 4.670 | 4.480 | 4.490 | 4.490 | 49,378,589 |
| 2022-04-25 | 4.700 | 4.860 | 4.620 | 4.620 | 4.620 | 56,348,537 |
| 2022-04-22 | 4.720 | 4.840 | 4.660 | 4.780 | 4.780 | 28,334,582 |
| 2022-04-21 | 4.890 | 4.930 | 4.750 | 4.770 | 4.770 | 33,840,300 |
| 2022-04-20 | 4.900 | 5.000 | 4.870 | 4.930 | 4.930 | 37,160,296 |
| 2022-04-19 | 4.940 | 4.970 | 4.890 | 4.910 | 4.910 | 37,966,635 |
| 2022-04-18 | 4.800 | 5.000 | 4.780 | 4.960 | 4.960 | 54,752,843 |
| 2022-04-15 | 4.800 | 4.860 | 4.770 | 4.830 | 4.830 | 34,312,067 |
| 2022-04-14 | 4.790 | 4.930 | 4.750 | 4.860 | 4.860 | 52,902,546 |
| 2022-04-13 | 4.780 | 4.810 | 4.730 | 4.740 | 4.740 | 38,664,505 |
| 2022-04-12 | 4.530 | 4.860 | 4.500 | 4.830 | 4.830 | 96,240,989 |
| 2022-04-11 | 4.690 | 4.710 | 4.550 | 4.560 | 4.560 | 60,612,809 |
| 2022-04-08 | 4.690 | 4.730 | 4.650 | 4.720 | 4.720 | 34,826,018 |
| 2022-04-07 | 4.750 | 4.800 | 4.680 | 4.690 | 4.690 | 53,251,222 |
| 2022-04-06 | 4.750 | 4.780 | 4.720 | 4.770 | 4.770 | 65,100,958 |
| 2022-04-01 | 4.640 | 4.810 | 4.610 | 4.780 | 4.780 | 80,063,118 |
| 2022-03-31 | 4.700 | 4.830 | 4.640 | 4.680 | 4.680 | 68,212,926 |
| 2022-03-30 | 4.650 | 4.760 | 4.610 | 4.740 | 4.740 | 78,302,385 |
| 2022-03-29 | 4.730 | 4.770 | 4.610 | 4.630 | 4.630 | 68,321,664 |
| 2022-03-28 | 4.790 | 4.800 | 4.680 | 4.710 | 4.710 | 89,180,213 |
| 2022-03-25 | 5.140 | 5.150 | 4.890 | 4.900 | 4.900 | 103,193,987 |
| 2022-03-24 | 5.140 | 5.190 | 5.110 | 5.180 | 5.180 | 50,999,401 |
| 2022-03-23 | 5.250 | 5.260 | 5.120 | 5.190 | 5.190 | 119,062,661 |
| 2022-03-22 | 5.310 | 5.480 | 5.160 | 5.340 | 5.340 | 224,796,606 |
| 2022-03-21 | 5.500 | 5.800 | 5.440 | 5.690 | 5.690 | 42,960,842 |
| 2022-03-18 | 5.320 | 5.640 | 5.300 | 5.570 | 5.570 | 40,645,599 |
| 2022-03-17 | 5.350 | 5.540 | 5.260 | 5.400 | 5.400 | 50,458,473 |
| 2022-03-16 | 4.990 | 5.310 | 4.960 | 5.310 | 5.310 | 61,256,173 |
| 2022-03-15 | 5.150 | 5.150 | 4.800 | 4.830 | 4.830 | 40,585,249 |
| 2022-03-14 | 5.220 | 5.310 | 5.080 | 5.090 | 5.090 | 25,835,746 |
| 2022-03-11 | 5.160 | 5.440 | 5.090 | 5.390 | 5.390 | 31,148,634 |
| 2022-03-10 | 5.300 | 5.380 | 5.200 | 5.270 | 5.270 | 20,568,921 |
| 2022-03-09 | 5.180 | 5.240 | 4.910 | 5.150 | 5.150 | 32,884,780 |
| 2022-03-08 | 5.270 | 5.440 | 5.150 | 5.170 | 5.170 | 38,099,624 |
| 2022-03-07 | 5.780 | 5.780 | 5.260 | 5.300 | 5.300 | 62,973,546 |
| 2022-03-04 | 5.910 | 5.950 | 5.750 | 5.800 | 5.800 | 35,341,416 |
| 2022-03-03 | 5.600 | 5.950 | 5.560 | 5.890 | 5.890 | 40,239,239 |
| 2022-03-02 | 5.470 | 5.590 | 5.460 | 5.570 | 5.570 | 17,372,011 |
| 2022-03-01 | 5.360 | 5.620 | 5.360 | 5.520 | 5.520 | 32,827,818 |
| 2022-02-28 | 5.480 | 5.480 | 5.310 | 5.400 | 5.400 | 30,111,546 |
| 2022-02-25 | 5.490 | 5.530 | 5.430 | 5.480 | 5.480 | 15,770,336 |
| 2022-02-24 | 5.520 | 5.570 | 5.390 | 5.490 | 5.490 | 28,733,882 |
| 2022-02-23 | 5.740 | 5.750 | 5.520 | 5.550 | 5.550 | 25,880,755 |
| 2022-02-22 | 5.890 | 5.930 | 5.640 | 5.700 | 5.700 | 38,449,778 |
| 2022-02-21 | 5.880 | 6.040 | 5.720 | 5.990 | 5.990 | 41,907,960 |
| 2022-02-18 | 5.670 | 5.930 | 5.640 | 5.880 | 5.880 | 36,092,489 |
| 2022-02-17 | 5.770 | 5.780 | 5.600 | 5.670 | 5.670 | 20,286,898 |
| 2022-02-16 | 5.730 | 5.870 | 5.680 | 5.760 | 5.760 | 25,877,030 |
| 2022-02-15 | 5.860 | 5.870 | 5.610 | 5.720 | 5.720 | 38,897,109 |
| 2022-02-14 | 5.990 | 6.010 | 5.660 | 5.840 | 5.840 | 62,908,385 |
| 2022-02-11 | 6.030 | 6.130 | 5.960 | 6.020 | 6.020 | 36,577,604 |
| 2022-02-10 | 5.860 | 6.200 | 5.850 | 6.110 | 6.110 | 64,309,624 |
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.