China Eastern Airlines Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.335	2.345	2.255	2.270	2.270	7,922,980
2026-10-21	2.320	2.340	2.265	2.340	2.340	9,804,000
2026-10-20	2.360	2.360	2.285	2.305	2.305	10,536,320
2026-10-16	2.300	2.395	2.285	2.370	2.370	14,127,000
2026-10-15	2.355	2.355	2.245	2.280	2.280	14,986,000
2026-10-14	2.305	2.370	2.285	2.355	2.355	12,112,000
2026-10-13	2.380	2.380	2.315	2.330	2.330	12,200,000
2026-10-12	2.485	2.485	2.390	2.390	2.390	9,912,000
2026-10-09	2.420	2.485	2.410	2.445	2.445	6,082,000
2026-10-08	2.465	2.515	2.410	2.410	2.410	14,693,150
2026-10-07	2.430	2.455	2.375	2.455	2.455	4,718,000
2026-10-06	2.420	2.450	2.370	2.405	2.405	3,866,300
2026-10-05	2.550	2.550	2.400	2.420	2.420	5,274,000
2026-10-02	2.605	2.605	2.435	2.490	2.490	6,735,786
2026-09-30	2.550	2.635	2.520	2.630	2.630	20,494,000
2026-09-29	2.520	2.520	2.490	2.505	2.505	5,554,000
2026-09-28	2.520	2.550	2.490	2.510	2.510	5,418,000
2026-09-25	2.555	2.555	2.465	2.540	2.540	3,886,000
2026-09-24	2.620	2.620	2.520	2.555	2.555	10,817,058
2026-09-23	2.615	2.695	2.610	2.625	2.625	11,838,644
2026-09-22	2.650	2.655	2.575	2.595	2.595	10,116,848
2026-09-21	2.610	2.670	2.600	2.610	2.610	8,064,134
2026-09-18	2.535	2.610	2.535	2.595	2.595	18,517,723
2026-09-17	2.585	2.590	2.520	2.535	2.535	6,160,000
2026-09-16	2.530	2.570	2.500	2.560	2.560	7,190,000
2026-09-15	2.590	2.590	2.530	2.535	2.535	13,731,469
2026-09-14	2.620	2.670	2.570	2.575	2.575	14,371,000
2026-09-11	2.665	2.690	2.605	2.670	2.670	12,670,649
2026-09-10	2.740	2.740	2.650	2.705	2.705	12,502,000
2026-09-09	2.720	2.740	2.685	2.740	2.740	3,636,000
2026-09-08	2.725	2.755	2.710	2.725	2.725	3,686,000
2026-09-07	2.740	2.740	2.690	2.725	2.725	2,756,434
2026-09-04	2.720	2.745	2.675	2.710	2.710	6,532,235
2026-09-03	2.620	2.720	2.620	2.690	2.690	16,143,000
2026-09-02	2.635	2.655	2.590	2.610	2.610	23,178,000
2026-09-01	2.715	2.735	2.670	2.685	2.685	14,662,000
2026-08-31	2.860	2.905	2.715	2.735	2.735	21,654,000
2026-08-28	2.900	2.955	2.855	2.910	2.910	8,464,000
2026-08-27	2.980	2.980	2.890	2.900	2.900	5,664,000
2026-08-26	2.960	2.985	2.905	2.950	2.950	13,150,000
2026-08-25	2.830	2.900	2.810	2.890	2.890	11,677,581
2026-08-24	2.830	2.880	2.770	2.800	2.800	12,983,377
2026-08-21	2.810	2.840	2.800	2.825	2.825	5,450,000
2026-08-20	2.770	2.875	2.750	2.810	2.810	17,532,000
2026-08-19	2.865	2.865	2.760	2.765	2.765	18,500,576
2026-08-18	2.975	2.975	2.840	2.850	2.850	28,993,553
2026-08-17	3.000	3.025	2.965	2.975	2.975	8,408,000
2026-08-14	3.035	3.035	2.995	3.005	3.005	5,538,010
2026-08-13	3.080	3.100	3.010	3.030	3.030	6,984,000
2026-08-12	3.050	3.065	3.005	3.060	3.060	16,433,000
2026-08-11	3.200	3.200	3.045	3.050	3.050	21,634,359
2026-08-10	3.190	3.230	3.165	3.230	3.230	8,260,000
2026-08-07	3.250	3.310	3.180	3.210	3.210	9,366,834
2026-08-06	3.315	3.400	3.280	3.320	3.320	8,240,000
2026-08-05	3.310	3.390	3.270	3.355	3.355	12,928,000
2026-08-04	3.310	3.320	3.220	3.255	3.255	8,824,000
2026-08-03	3.330	3.340	3.255	3.305	3.305	7,128,384
2026-07-31	3.220	3.310	3.210	3.280	3.280	8,774,000
2026-07-30	3.200	3.280	3.190	3.240	3.240	7,662,460
2026-07-29	3.210	3.270	3.170	3.270	3.270	8,779,380

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-08	0.0550 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.