China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.930 | 4.950 | 4.810 | 4.860 | 4.860 | 26,077,258 |
| 2021-11-08 | 4.950 | 5.120 | 4.890 | 4.910 | 4.910 | 61,830,556 |
| 2021-11-05 | 4.770 | 4.840 | 4.750 | 4.780 | 4.780 | 19,900,022 |
| 2021-11-04 | 4.700 | 4.830 | 4.700 | 4.780 | 4.780 | 21,682,067 |
| 2021-11-03 | 4.670 | 4.750 | 4.630 | 4.720 | 4.720 | 28,633,490 |
| 2021-11-02 | 4.610 | 4.750 | 4.610 | 4.690 | 4.690 | 37,726,892 |
| 2021-11-01 | 4.760 | 4.760 | 4.580 | 4.670 | 4.670 | 50,692,125 |
| 2021-10-29 | 4.720 | 4.870 | 4.660 | 4.830 | 4.830 | 42,268,128 |
| 2021-10-28 | 4.680 | 4.800 | 4.660 | 4.710 | 4.710 | 36,541,974 |
| 2021-10-27 | 4.700 | 4.710 | 4.630 | 4.660 | 4.660 | 24,108,855 |
| 2021-10-26 | 4.640 | 4.750 | 4.640 | 4.690 | 4.690 | 28,456,214 |
| 2021-10-25 | 4.630 | 4.690 | 4.580 | 4.680 | 4.680 | 31,535,029 |
| 2021-10-22 | 4.790 | 4.810 | 4.690 | 4.700 | 4.700 | 28,477,024 |
| 2021-10-21 | 4.860 | 4.890 | 4.750 | 4.790 | 4.790 | 39,445,732 |
| 2021-10-20 | 4.910 | 4.930 | 4.820 | 4.870 | 4.870 | 30,031,176 |
| 2021-10-19 | 5.020 | 5.090 | 4.890 | 4.910 | 4.910 | 49,444,409 |
| 2021-10-18 | 5.040 | 5.120 | 4.950 | 5.090 | 5.090 | 60,327,023 |
| 2021-10-15 | 5.180 | 5.200 | 5.010 | 5.050 | 5.050 | 62,903,878 |
| 2021-10-14 | 5.100 | 5.330 | 5.030 | 5.180 | 5.180 | 91,083,169 |
← NewerPage 21 of 21 · 1,219 trading days
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.