China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.890 | 3.900 | 3.790 | 3.800 | 3.800 | 90,704,663 |
| 2024-10-28 | 3.730 | 3.870 | 3.720 | 3.870 | 3.870 | 143,485,885 |
| 2024-10-25 | 3.700 | 3.750 | 3.690 | 3.730 | 3.730 | 71,404,028 |
| 2024-10-24 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 71,555,998 |
| 2024-10-23 | 3.630 | 3.730 | 3.620 | 3.720 | 3.720 | 135,960,499 |
| 2024-10-22 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 78,967,284 |
| 2024-10-21 | 3.610 | 3.660 | 3.600 | 3.610 | 3.610 | 87,526,294 |
| 2024-10-18 | 3.550 | 3.660 | 3.520 | 3.620 | 3.620 | 130,771,126 |
| 2024-10-17 | 3.650 | 3.670 | 3.550 | 3.560 | 3.560 | 125,467,343 |
| 2024-10-16 | 3.630 | 3.690 | 3.620 | 3.640 | 3.640 | 97,364,191 |
| 2024-10-15 | 3.670 | 3.720 | 3.650 | 3.660 | 3.660 | 74,301,297 |
| 2024-10-14 | 3.700 | 3.700 | 3.620 | 3.690 | 3.690 | 111,584,155 |
| 2024-10-11 | 3.770 | 3.770 | 3.660 | 3.690 | 3.690 | 132,577,711 |
| 2024-10-10 | 3.780 | 3.850 | 3.720 | 3.770 | 3.770 | 227,815,268 |
| 2024-10-09 | 3.960 | 3.960 | 3.750 | 3.750 | 3.750 | 253,212,511 |
| 2024-10-08 | 4.490 | 4.490 | 3.940 | 4.040 | 4.040 | 531,293,128 |
| 2024-09-30 | 4.000 | 4.160 | 3.920 | 4.140 | 4.140 | 482,359,367 |
| 2024-09-27 | 3.810 | 4.000 | 3.790 | 3.940 | 3.940 | 137,411,948 |
| 2024-09-26 | 3.580 | 3.760 | 3.560 | 3.750 | 3.750 | 127,665,738 |
| 2024-09-25 | 3.580 | 3.670 | 3.570 | 3.590 | 3.590 | 96,446,737 |
| 2024-09-24 | 3.500 | 3.580 | 3.490 | 3.550 | 3.550 | 91,127,659 |
| 2024-09-23 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 33,910,136 |
| 2024-09-20 | 3.480 | 3.570 | 3.420 | 3.540 | 3.540 | 77,108,859 |
| 2024-09-19 | 3.500 | 3.540 | 3.430 | 3.480 | 3.480 | 46,991,915 |
| 2024-09-18 | 3.600 | 3.610 | 3.480 | 3.490 | 3.490 | 39,913,978 |
| 2024-09-13 | 3.610 | 3.620 | 3.570 | 3.600 | 3.600 | 29,643,930 |
| 2024-09-12 | 3.650 | 3.670 | 3.580 | 3.610 | 3.610 | 31,708,820 |
| 2024-09-11 | 3.630 | 3.670 | 3.610 | 3.650 | 3.650 | 24,783,565 |
| 2024-09-10 | 3.710 | 3.720 | 3.550 | 3.640 | 3.640 | 43,920,540 |
| 2024-09-09 | 3.720 | 3.740 | 3.680 | 3.720 | 3.720 | 30,837,000 |
| 2024-09-06 | 3.750 | 3.770 | 3.720 | 3.730 | 3.730 | 23,868,061 |
| 2024-09-05 | 3.750 | 3.760 | 3.730 | 3.750 | 3.750 | 19,028,950 |
| 2024-09-04 | 3.730 | 3.780 | 3.710 | 3.750 | 3.750 | 42,054,400 |
| 2024-09-03 | 3.730 | 3.780 | 3.690 | 3.740 | 3.740 | 47,943,188 |
| 2024-09-02 | 3.780 | 3.790 | 3.700 | 3.740 | 3.740 | 45,787,566 |
| 2024-08-30 | 3.800 | 3.840 | 3.770 | 3.790 | 3.790 | 43,200,063 |
| 2024-08-29 | 3.730 | 3.810 | 3.700 | 3.800 | 3.800 | 41,630,409 |
| 2024-08-28 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 25,298,681 |
| 2024-08-27 | 3.760 | 3.780 | 3.710 | 3.750 | 3.750 | 23,143,070 |
| 2024-08-26 | 3.730 | 3.770 | 3.710 | 3.770 | 3.770 | 25,419,549 |
| 2024-08-23 | 3.710 | 3.750 | 3.690 | 3.730 | 3.730 | 28,774,662 |
| 2024-08-22 | 3.720 | 3.730 | 3.660 | 3.710 | 3.710 | 68,107,328 |
| 2024-08-21 | 3.730 | 3.780 | 3.710 | 3.720 | 3.720 | 30,506,641 |
| 2024-08-20 | 3.770 | 3.800 | 3.730 | 3.730 | 3.730 | 34,673,948 |
| 2024-08-19 | 3.770 | 3.810 | 3.760 | 3.780 | 3.780 | 37,803,600 |
| 2024-08-16 | 3.760 | 3.790 | 3.720 | 3.770 | 3.770 | 43,725,743 |
| 2024-08-15 | 3.760 | 3.790 | 3.740 | 3.760 | 3.760 | 47,366,501 |
| 2024-08-14 | 3.790 | 3.800 | 3.730 | 3.760 | 3.760 | 24,691,893 |
| 2024-08-13 | 3.820 | 3.830 | 3.740 | 3.790 | 3.790 | 40,164,850 |
| 2024-08-12 | 3.890 | 3.900 | 3.800 | 3.810 | 3.810 | 35,497,000 |
| 2024-08-09 | 4.000 | 4.000 | 3.880 | 3.890 | 3.890 | 54,142,504 |
| 2024-08-08 | 4.020 | 4.070 | 3.970 | 3.990 | 3.990 | 50,909,527 |
| 2024-08-07 | 4.070 | 4.080 | 4.000 | 4.040 | 4.040 | 27,004,047 |
| 2024-08-06 | 4.090 | 4.150 | 4.030 | 4.060 | 4.060 | 51,994,469 |
| 2024-08-05 | 4.110 | 4.150 | 4.080 | 4.090 | 4.090 | 72,651,000 |
| 2024-08-02 | 4.010 | 4.120 | 3.990 | 4.060 | 4.060 | 64,012,953 |
| 2024-08-01 | 3.990 | 4.030 | 3.970 | 4.020 | 4.020 | 39,341,172 |
| 2024-07-31 | 3.950 | 4.020 | 3.940 | 3.990 | 3.990 | 51,584,306 |
| 2024-07-30 | 3.940 | 3.950 | 3.890 | 3.940 | 3.940 | 23,558,228 |
| 2024-07-29 | 3.940 | 3.960 | 3.890 | 3.940 | 3.940 | 35,800,190 |
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.