China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.050 | 2.080 | 2.020 | 2.040 | 2.040 | 700,000 |
| 2024-08-09 | 2.070 | 2.090 | 2.070 | 2.080 | 2.080 | 3,892,900 |
| 2024-08-08 | 2.070 | 2.070 | 2.030 | 2.070 | 2.070 | 1,972,000 |
| 2024-08-07 | 2.030 | 2.080 | 2.030 | 2.050 | 2.050 | 2,464,000 |
| 2024-08-06 | 2.030 | 2.070 | 2.020 | 2.060 | 2.060 | 3,504,000 |
| 2024-08-05 | 2.060 | 2.120 | 2.010 | 2.030 | 2.030 | 9,544,000 |
| 2024-08-02 | 2.090 | 2.090 | 2.050 | 2.050 | 2.050 | 1,964,000 |
| 2024-08-01 | 2.040 | 2.110 | 2.030 | 2.090 | 2.090 | 7,680,238 |
| 2024-07-31 | 1.970 | 2.040 | 1.970 | 2.040 | 2.040 | 4,138,000 |
| 2024-07-30 | 1.980 | 2.000 | 1.970 | 1.970 | 1.970 | 1,392,000 |
| 2024-07-29 | 1.970 | 1.990 | 1.970 | 1.980 | 1.980 | 2,008,000 |
| 2024-07-26 | 1.970 | 2.000 | 1.960 | 1.980 | 1.980 | 2,806,335 |
| 2024-07-25 | 1.940 | 1.980 | 1.940 | 1.960 | 1.960 | 3,110,000 |
| 2024-07-24 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 5,532,000 |
| 2024-07-23 | 2.030 | 2.040 | 1.990 | 2.000 | 2.000 | 2,958,063 |
| 2024-07-22 | 2.010 | 2.040 | 1.990 | 2.010 | 2.010 | 4,591,073 |
| 2024-07-19 | 2.030 | 2.030 | 2.000 | 2.020 | 2.020 | 3,626,000 |
| 2024-07-18 | 2.060 | 2.070 | 2.030 | 2.040 | 2.040 | 2,420,000 |
| 2024-07-17 | 2.010 | 2.060 | 2.010 | 2.060 | 2.060 | 3,308,000 |
| 2024-07-16 | 2.020 | 2.040 | 2.000 | 2.020 | 2.020 | 2,784,000 |
| 2024-07-15 | 2.090 | 2.090 | 2.020 | 2.040 | 2.040 | 4,902,000 |
| 2024-07-12 | 2.050 | 2.110 | 2.050 | 2.100 | 2.100 | 7,600,000 |
| 2024-07-11 | 2.070 | 2.090 | 2.030 | 2.090 | 2.090 | 3,798,000 |
| 2024-07-10 | 2.080 | 2.100 | 2.030 | 2.030 | 2.030 | 3,094,000 |
| 2024-07-09 | 2.030 | 2.100 | 2.030 | 2.060 | 2.060 | 5,844,000 |
| 2024-07-08 | 2.030 | 2.050 | 2.020 | 2.040 | 2.040 | 4,550,000 |
| 2024-07-05 | 1.990 | 2.030 | 1.980 | 2.030 | 2.030 | 2,896,000 |
| 2024-07-04 | 2.000 | 2.010 | 1.960 | 1.990 | 1.990 | 4,620,000 |
| 2024-07-03 | 1.970 | 2.020 | 1.960 | 2.000 | 2.000 | 4,070,000 |
| 2024-07-02 | 1.960 | 2.020 | 1.950 | 1.970 | 1.970 | 2,896,000 |
| 2024-06-28 | 1.970 | 1.980 | 1.950 | 1.960 | 1.960 | 2,154,000 |
| 2024-06-27 | 1.990 | 2.000 | 1.950 | 1.970 | 1.970 | 2,650,000 |
| 2024-06-26 | 1.990 | 2.000 | 1.960 | 1.990 | 1.990 | 5,375,080 |
| 2024-06-25 | 2.040 | 2.040 | 1.980 | 1.990 | 1.990 | 3,013,362 |
| 2024-06-24 | 2.090 | 2.090 | 1.990 | 2.020 | 2.020 | 6,562,000 |
| 2024-06-21 | 2.120 | 2.120 | 2.040 | 2.060 | 2.060 | 4,428,000 |
| 2024-06-20 | 2.140 | 2.140 | 2.100 | 2.110 | 2.110 | 1,858,000 |
| 2024-06-19 | 2.090 | 2.140 | 2.090 | 2.140 | 2.140 | 1,310,000 |
| 2024-06-18 | 2.130 | 2.130 | 2.080 | 2.120 | 2.120 | 1,878,558 |
| 2024-06-17 | 2.140 | 2.140 | 2.090 | 2.120 | 2.120 | 1,212,000 |
| 2024-06-14 | 2.110 | 2.130 | 2.090 | 2.120 | 2.120 | 3,632,000 |
| 2024-06-13 | 2.160 | 2.160 | 2.100 | 2.120 | 2.120 | 1,886,000 |
| 2024-06-12 | 2.110 | 2.150 | 2.070 | 2.140 | 2.140 | 4,968,000 |
| 2024-06-11 | 2.160 | 2.160 | 2.080 | 2.110 | 2.110 | 6,004,000 |
| 2024-06-07 | 2.170 | 2.210 | 2.130 | 2.170 | 2.170 | 2,833,000 |
| 2024-06-06 | 2.210 | 2.220 | 2.170 | 2.170 | 2.170 | 2,986,000 |
| 2024-06-05 | 2.230 | 2.250 | 2.170 | 2.200 | 2.200 | 5,110,000 |
| 2024-06-04 | 2.200 | 2.240 | 2.150 | 2.230 | 2.230 | 7,010,000 |
| 2024-06-03 | 2.200 | 2.200 | 2.160 | 2.180 | 2.180 | 2,613,141 |
| 2024-05-31 | 2.140 | 2.200 | 2.140 | 2.200 | 2.200 | 6,596,000 |
| 2024-05-30 | 2.130 | 2.160 | 2.100 | 2.140 | 2.140 | 6,112,000 |
| 2024-05-29 | 2.170 | 2.190 | 2.150 | 2.150 | 2.150 | 4,940,000 |
| 2024-05-28 | 2.220 | 2.250 | 2.170 | 2.180 | 2.180 | 3,051,303 |
| 2024-05-27 | 2.220 | 2.230 | 2.140 | 2.220 | 2.220 | 3,850,471 |
| 2024-05-24 | 2.180 | 2.240 | 2.180 | 2.190 | 2.190 | 6,976,113 |
| 2024-05-23 | 2.270 | 2.270 | 2.170 | 2.180 | 2.180 | 10,624,240 |
| 2024-05-22 | 2.190 | 2.330 | 2.190 | 2.270 | 2.270 | 12,025,600 |
| 2024-05-21 | 2.230 | 2.250 | 2.180 | 2.200 | 2.200 | 9,938,000 |
| 2024-05-20 | 2.150 | 2.270 | 2.120 | 2.240 | 2.240 | 23,156,000 |
| 2024-05-17 | 2.070 | 2.160 | 2.070 | 2.150 | 2.150 | 16,768,000 |
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.