China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.910 | 6.000 | 5.840 | 5.900 | 5.900 | 43,765,199 |
| 2022-02-08 | 5.690 | 5.950 | 5.670 | 5.930 | 5.930 | 38,852,316 |
| 2022-02-07 | 5.760 | 5.780 | 5.570 | 5.740 | 5.740 | 30,648,077 |
| 2022-01-28 | 5.640 | 5.900 | 5.510 | 5.740 | 5.740 | 39,498,427 |
| 2022-01-27 | 5.720 | 5.850 | 5.650 | 5.700 | 5.700 | 25,826,618 |
| 2022-01-26 | 5.710 | 5.820 | 5.610 | 5.720 | 5.720 | 34,632,411 |
| 2022-01-25 | 5.590 | 5.850 | 5.560 | 5.740 | 5.740 | 63,124,474 |
| 2022-01-24 | 5.490 | 5.640 | 5.430 | 5.580 | 5.580 | 36,665,676 |
| 2022-01-21 | 5.510 | 5.690 | 5.490 | 5.570 | 5.570 | 61,119,275 |
| 2022-01-20 | 5.310 | 5.470 | 5.290 | 5.460 | 5.460 | 31,418,171 |
| 2022-01-19 | 5.310 | 5.400 | 5.260 | 5.340 | 5.340 | 27,372,891 |
| 2022-01-18 | 5.200 | 5.360 | 5.140 | 5.320 | 5.320 | 30,493,189 |
| 2022-01-17 | 5.230 | 5.290 | 5.130 | 5.180 | 5.180 | 21,369,959 |
| 2022-01-14 | 5.280 | 5.300 | 5.150 | 5.240 | 5.240 | 27,932,788 |
| 2022-01-13 | 5.290 | 5.360 | 5.250 | 5.280 | 5.280 | 22,516,369 |
| 2022-01-12 | 5.280 | 5.350 | 5.270 | 5.290 | 5.290 | 19,078,121 |
| 2022-01-11 | 5.370 | 5.450 | 5.280 | 5.300 | 5.300 | 35,816,877 |
| 2022-01-10 | 5.260 | 5.420 | 5.210 | 5.360 | 5.360 | 54,190,572 |
| 2022-01-07 | 5.240 | 5.350 | 5.210 | 5.340 | 5.340 | 42,956,388 |
| 2022-01-06 | 5.250 | 5.270 | 5.150 | 5.210 | 5.210 | 40,018,916 |
| 2022-01-05 | 5.270 | 5.360 | 5.200 | 5.270 | 5.270 | 43,926,805 |
| 2022-01-04 | 5.170 | 5.300 | 5.110 | 5.260 | 5.260 | 56,413,993 |
| 2021-12-31 | 5.150 | 5.220 | 5.040 | 5.160 | 5.160 | 53,682,236 |
| 2021-12-30 | 4.970 | 5.140 | 4.940 | 5.090 | 5.090 | 51,090,093 |
| 2021-12-29 | 4.830 | 5.150 | 4.820 | 5.000 | 5.000 | 115,561,061 |
| 2021-12-28 | 4.800 | 4.830 | 4.770 | 4.820 | 4.820 | 23,937,134 |
| 2021-12-27 | 4.750 | 4.850 | 4.740 | 4.810 | 4.810 | 27,985,292 |
| 2021-12-24 | 4.780 | 4.800 | 4.710 | 4.760 | 4.760 | 11,988,723 |
| 2021-12-23 | 4.790 | 4.830 | 4.730 | 4.770 | 4.770 | 16,001,549 |
| 2021-12-22 | 4.810 | 4.840 | 4.780 | 4.790 | 4.790 | 25,924,471 |
| 2021-12-21 | 4.730 | 4.790 | 4.710 | 4.760 | 4.760 | 24,860,426 |
| 2021-12-20 | 4.720 | 4.740 | 4.700 | 4.710 | 4.710 | 13,539,431 |
| 2021-12-17 | 4.730 | 4.770 | 4.700 | 4.770 | 4.770 | 14,899,925 |
| 2021-12-16 | 4.710 | 4.740 | 4.680 | 4.730 | 4.730 | 10,204,989 |
| 2021-12-15 | 4.690 | 4.720 | 4.670 | 4.690 | 4.690 | 11,755,086 |
| 2021-12-14 | 4.730 | 4.730 | 4.670 | 4.690 | 4.690 | 20,637,604 |
| 2021-12-13 | 4.830 | 4.830 | 4.730 | 4.760 | 4.760 | 20,899,461 |
| 2021-12-10 | 4.810 | 4.860 | 4.800 | 4.830 | 4.830 | 17,178,694 |
| 2021-12-09 | 4.880 | 4.880 | 4.800 | 4.850 | 4.850 | 28,325,869 |
| 2021-12-08 | 4.840 | 4.850 | 4.770 | 4.810 | 4.810 | 14,111,213 |
| 2021-12-07 | 4.780 | 4.890 | 4.780 | 4.830 | 4.830 | 35,453,775 |
| 2021-12-06 | 4.730 | 4.760 | 4.710 | 4.750 | 4.750 | 12,747,808 |
| 2021-12-03 | 4.750 | 4.770 | 4.700 | 4.760 | 4.760 | 17,152,790 |
| 2021-12-02 | 4.730 | 4.760 | 4.690 | 4.710 | 4.710 | 11,048,752 |
| 2021-12-01 | 4.650 | 4.750 | 4.640 | 4.720 | 4.720 | 16,503,474 |
| 2021-11-30 | 4.650 | 4.690 | 4.650 | 4.660 | 4.660 | 20,544,041 |
| 2021-11-29 | 4.600 | 4.680 | 4.590 | 4.650 | 4.650 | 22,749,444 |
| 2021-11-26 | 4.800 | 4.800 | 4.740 | 4.770 | 4.770 | 13,386,369 |
| 2021-11-25 | 4.860 | 4.860 | 4.820 | 4.830 | 4.830 | 8,599,161 |
| 2021-11-24 | 4.850 | 4.880 | 4.800 | 4.870 | 4.870 | 12,847,622 |
| 2021-11-23 | 4.850 | 4.900 | 4.820 | 4.860 | 4.860 | 17,791,986 |
| 2021-11-22 | 4.830 | 4.860 | 4.800 | 4.840 | 4.840 | 8,242,980 |
| 2021-11-19 | 4.800 | 4.830 | 4.750 | 4.830 | 4.830 | 16,104,257 |
| 2021-11-18 | 4.900 | 4.910 | 4.800 | 4.820 | 4.820 | 19,182,240 |
| 2021-11-17 | 4.970 | 4.980 | 4.880 | 4.900 | 4.900 | 22,411,228 |
| 2021-11-16 | 4.920 | 5.040 | 4.910 | 4.980 | 4.980 | 44,025,411 |
| 2021-11-15 | 4.970 | 5.000 | 4.920 | 4.920 | 4.920 | 22,174,030 |
| 2021-11-12 | 4.880 | 5.020 | 4.860 | 4.970 | 4.970 | 32,664,784 |
| 2021-11-11 | 4.870 | 4.920 | 4.840 | 4.900 | 4.900 | 16,409,709 |
| 2021-11-10 | 4.830 | 4.900 | 4.800 | 4.880 | 4.880 | 21,216,070 |
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.