China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.960 | 3.970 | 3.870 | 3.920 | 3.920 | 53,388,186 |
| 2025-01-21 | 3.990 | 4.020 | 3.940 | 3.970 | 3.970 | 72,348,378 |
| 2025-01-20 | 4.100 | 4.120 | 3.910 | 3.910 | 3.910 | 90,737,573 |
| 2025-01-17 | 3.950 | 4.180 | 3.930 | 4.090 | 4.090 | 127,430,910 |
| 2025-01-16 | 3.940 | 4.020 | 3.910 | 3.940 | 3.940 | 62,862,134 |
| 2025-01-15 | 3.940 | 3.950 | 3.890 | 3.900 | 3.900 | 43,127,887 |
| 2025-01-14 | 3.710 | 3.940 | 3.710 | 3.940 | 3.940 | 107,964,262 |
| 2025-01-13 | 3.700 | 3.730 | 3.650 | 3.720 | 3.720 | 68,428,220 |
| 2025-01-10 | 3.740 | 3.810 | 3.690 | 3.690 | 3.690 | 53,295,318 |
| 2025-01-09 | 3.780 | 3.830 | 3.740 | 3.740 | 3.740 | 56,548,722 |
| 2025-01-08 | 3.790 | 3.810 | 3.730 | 3.780 | 3.780 | 58,308,654 |
| 2025-01-07 | 3.800 | 3.840 | 3.770 | 3.800 | 3.800 | 59,621,560 |
| 2025-01-06 | 3.850 | 3.860 | 3.780 | 3.830 | 3.830 | 68,064,043 |
| 2025-01-03 | 3.890 | 3.930 | 3.830 | 3.850 | 3.850 | 60,196,182 |
| 2025-01-02 | 4.010 | 4.030 | 3.860 | 3.890 | 3.890 | 78,547,220 |
| 2024-12-31 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 58,266,462 |
| 2024-12-30 | 4.060 | 4.140 | 4.020 | 4.080 | 4.080 | 68,901,894 |
| 2024-12-27 | 3.990 | 4.110 | 3.970 | 4.090 | 4.090 | 89,553,117 |
| 2024-12-26 | 4.010 | 4.030 | 3.980 | 3.980 | 3.980 | 40,569,262 |
| 2024-12-25 | 4.070 | 4.090 | 3.970 | 4.010 | 4.010 | 64,947,420 |
| 2024-12-24 | 4.030 | 4.100 | 4.020 | 4.090 | 4.090 | 83,984,556 |
| 2024-12-23 | 4.050 | 4.110 | 4.030 | 4.040 | 4.040 | 64,971,308 |
| 2024-12-20 | 4.080 | 4.130 | 4.030 | 4.030 | 4.030 | 62,532,964 |
| 2024-12-19 | 4.060 | 4.100 | 4.000 | 4.080 | 4.080 | 62,892,993 |
| 2024-12-18 | 4.110 | 4.150 | 4.080 | 4.080 | 4.080 | 50,183,900 |
| 2024-12-17 | 4.140 | 4.160 | 4.090 | 4.110 | 4.110 | 65,373,977 |
| 2024-12-16 | 4.250 | 4.280 | 4.090 | 4.130 | 4.130 | 121,589,494 |
| 2024-12-13 | 4.300 | 4.330 | 4.240 | 4.250 | 4.250 | 70,595,968 |
| 2024-12-12 | 4.360 | 4.390 | 4.300 | 4.310 | 4.310 | 75,304,341 |
| 2024-12-11 | 4.320 | 4.370 | 4.270 | 4.330 | 4.330 | 75,735,862 |
| 2024-12-10 | 4.400 | 4.430 | 4.320 | 4.330 | 4.330 | 135,254,927 |
| 2024-12-09 | 4.240 | 4.330 | 4.210 | 4.320 | 4.320 | 120,351,897 |
| 2024-12-06 | 4.040 | 4.250 | 4.040 | 4.220 | 4.220 | 190,716,289 |
| 2024-12-05 | 3.990 | 4.050 | 3.980 | 4.050 | 4.050 | 51,076,690 |
| 2024-12-04 | 4.060 | 4.070 | 3.970 | 3.990 | 3.990 | 69,212,893 |
| 2024-12-03 | 4.100 | 4.120 | 4.040 | 4.070 | 4.070 | 55,770,434 |
| 2024-12-02 | 4.080 | 4.130 | 4.070 | 4.080 | 4.080 | 77,173,962 |
| 2024-11-29 | 4.120 | 4.150 | 4.060 | 4.080 | 4.080 | 85,345,088 |
| 2024-11-28 | 4.110 | 4.190 | 4.060 | 4.120 | 4.120 | 100,550,182 |
| 2024-11-27 | 4.020 | 4.120 | 4.000 | 4.110 | 4.110 | 105,944,456 |
| 2024-11-26 | 3.990 | 4.130 | 3.990 | 4.030 | 4.030 | 116,557,825 |
| 2024-11-25 | 4.050 | 4.130 | 3.980 | 3.990 | 3.990 | 118,042,950 |
| 2024-11-22 | 4.060 | 4.160 | 4.010 | 4.070 | 4.070 | 173,344,185 |
| 2024-11-21 | 4.040 | 4.060 | 3.990 | 4.050 | 4.050 | 61,801,770 |
| 2024-11-20 | 3.970 | 4.060 | 3.960 | 4.040 | 4.040 | 89,446,990 |
| 2024-11-19 | 3.960 | 4.040 | 3.930 | 3.980 | 3.980 | 90,648,958 |
| 2024-11-18 | 3.940 | 4.040 | 3.940 | 3.970 | 3.970 | 104,041,705 |
| 2024-11-15 | 3.880 | 4.010 | 3.880 | 3.940 | 3.940 | 118,067,169 |
| 2024-11-14 | 3.940 | 3.950 | 3.880 | 3.890 | 3.890 | 62,237,376 |
| 2024-11-13 | 3.930 | 3.960 | 3.910 | 3.950 | 3.950 | 58,859,502 |
| 2024-11-12 | 3.990 | 4.030 | 3.920 | 3.940 | 3.940 | 87,383,790 |
| 2024-11-11 | 4.020 | 4.020 | 3.940 | 3.990 | 3.990 | 95,864,024 |
| 2024-11-08 | 4.060 | 4.080 | 3.990 | 4.020 | 4.020 | 110,663,816 |
| 2024-11-07 | 3.920 | 4.040 | 3.910 | 4.040 | 4.040 | 127,457,067 |
| 2024-11-06 | 3.930 | 3.980 | 3.910 | 3.940 | 3.940 | 111,514,680 |
| 2024-11-05 | 3.880 | 3.950 | 3.870 | 3.940 | 3.940 | 110,601,061 |
| 2024-11-04 | 3.840 | 3.900 | 3.820 | 3.900 | 3.900 | 107,465,348 |
| 2024-11-01 | 3.830 | 3.850 | 3.780 | 3.840 | 3.840 | 95,398,458 |
| 2024-10-31 | 3.810 | 3.880 | 3.800 | 3.840 | 3.840 | 118,454,013 |
| 2024-10-30 | 3.780 | 3.850 | 3.780 | 3.830 | 3.830 | 80,421,798 |
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.