China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.080 | 2.100 | 2.050 | 2.060 | 2.060 | 5,523,800 |
| 2024-05-14 | 2.110 | 2.120 | 2.050 | 2.070 | 2.070 | 2,862,000 |
| 2024-05-13 | 2.080 | 2.110 | 2.040 | 2.110 | 2.110 | 8,600,000 |
| 2024-05-10 | 2.040 | 2.090 | 2.000 | 2.070 | 2.070 | 15,410,000 |
| 2024-05-09 | 1.960 | 2.030 | 1.960 | 2.030 | 2.030 | 4,612,336 |
| 2024-05-08 | 2.020 | 2.030 | 1.970 | 1.970 | 1.970 | 3,339,220 |
| 2024-05-07 | 2.050 | 2.070 | 2.010 | 2.020 | 2.020 | 5,018,000 |
| 2024-05-06 | 2.040 | 2.070 | 2.030 | 2.060 | 2.060 | 3,754,000 |
| 2024-05-03 | 2.080 | 2.120 | 2.020 | 2.020 | 2.020 | 2,630,000 |
| 2024-05-02 | 2.020 | 2.090 | 2.020 | 2.080 | 2.080 | 3,928,000 |
| 2024-04-30 | 2.000 | 2.060 | 1.990 | 2.030 | 2.030 | 6,812,280 |
| 2024-04-29 | 2.070 | 2.070 | 1.960 | 2.020 | 2.020 | 9,426,000 |
| 2024-04-26 | 2.010 | 2.080 | 1.920 | 2.050 | 2.050 | 9,494,000 |
| 2024-04-25 | 1.970 | 2.000 | 1.940 | 1.980 | 1.980 | 5,870,240 |
| 2024-04-24 | 1.880 | 1.970 | 1.880 | 1.960 | 1.960 | 3,643,092 |
| 2024-04-23 | 1.890 | 1.910 | 1.890 | 1.900 | 1.900 | 2,496,000 |
| 2024-04-22 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 5,046,000 |
| 2024-04-19 | 1.880 | 1.910 | 1.830 | 1.850 | 1.850 | 4,942,453 |
| 2024-04-18 | 1.830 | 1.950 | 1.830 | 1.900 | 1.900 | 9,066,271 |
| 2024-04-17 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 2,982,000 |
| 2024-04-16 | 1.870 | 1.880 | 1.830 | 1.830 | 1.830 | 5,544,266 |
| 2024-04-15 | 1.930 | 1.930 | 1.870 | 1.880 | 1.880 | 3,816,288 |
| 2024-04-12 | 1.980 | 1.980 | 1.910 | 1.920 | 1.920 | 3,391,876 |
| 2024-04-11 | 1.940 | 2.000 | 1.920 | 1.990 | 1.990 | 5,500,000 |
| 2024-04-10 | 1.930 | 1.970 | 1.880 | 1.960 | 1.960 | 4,318,000 |
| 2024-04-09 | 1.900 | 1.940 | 1.900 | 1.900 | 1.900 | 2,321,484 |
| 2024-04-08 | 1.880 | 1.920 | 1.860 | 1.900 | 1.900 | 4,768,858 |
| 2024-04-05 | 1.910 | 1.910 | 1.850 | 1.870 | 1.870 | 3,434,000 |
| 2024-04-03 | 1.920 | 1.940 | 1.910 | 1.930 | 1.930 | 2,674,000 |
| 2024-04-02 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 5,026,804 |
| 2024-03-28 | 1.920 | 1.980 | 1.910 | 1.950 | 1.950 | 3,055,000 |
| 2024-03-27 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 4,638,000 |
| 2024-03-26 | 2.000 | 2.020 | 1.950 | 1.980 | 1.980 | 6,118,000 |
| 2024-03-25 | 2.050 | 2.050 | 2.010 | 2.010 | 2.010 | 2,360,000 |
| 2024-03-22 | 2.050 | 2.050 | 2.010 | 2.040 | 2.040 | 3,264,000 |
| 2024-03-21 | 2.030 | 2.070 | 2.030 | 2.050 | 2.050 | 1,726,000 |
| 2024-03-20 | 2.020 | 2.050 | 2.010 | 2.030 | 2.030 | 2,262,000 |
| 2024-03-19 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 2,524,268 |
| 2024-03-18 | 2.060 | 2.090 | 2.040 | 2.080 | 2.080 | 5,393,000 |
| 2024-03-15 | 2.030 | 2.060 | 2.020 | 2.060 | 2.060 | 1,982,200 |
| 2024-03-14 | 2.040 | 2.140 | 2.020 | 2.050 | 2.050 | 11,210,000 |
| 2024-03-13 | 2.060 | 2.080 | 2.010 | 2.040 | 2.040 | 4,988,190 |
| 2024-03-12 | 1.970 | 2.060 | 1.970 | 2.060 | 2.060 | 10,162,000 |
| 2024-03-11 | 1.930 | 1.990 | 1.930 | 1.970 | 1.970 | 7,560,000 |
| 2024-03-08 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 1,804,000 |
| 2024-03-07 | 1.930 | 1.950 | 1.910 | 1.940 | 1.940 | 2,856,000 |
| 2024-03-06 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 1,872,000 |
| 2024-03-05 | 1.960 | 1.960 | 1.920 | 1.930 | 1.930 | 3,709,452 |
| 2024-03-04 | 2.000 | 2.010 | 1.950 | 1.960 | 1.960 | 2,828,000 |
| 2024-03-01 | 1.980 | 1.990 | 1.960 | 1.980 | 1.980 | 2,600,000 |
| 2024-02-29 | 1.980 | 2.010 | 1.980 | 1.980 | 1.980 | 3,600,000 |
| 2024-02-28 | 2.020 | 2.030 | 1.980 | 1.980 | 1.980 | 3,166,000 |
| 2024-02-27 | 2.010 | 2.020 | 1.990 | 2.010 | 2.010 | 2,240,000 |
| 2024-02-26 | 2.030 | 2.040 | 2.000 | 2.000 | 2.000 | 3,593,994 |
| 2024-02-23 | 2.030 | 2.050 | 2.010 | 2.030 | 2.030 | 5,232,000 |
| 2024-02-22 | 2.010 | 2.040 | 1.980 | 2.030 | 2.030 | 4,175,506 |
| 2024-02-21 | 1.970 | 2.050 | 1.940 | 2.020 | 2.020 | 4,882,000 |
| 2024-02-20 | 1.950 | 1.980 | 1.920 | 1.960 | 1.960 | 4,634,830 |
| 2024-02-19 | 1.980 | 1.980 | 1.930 | 1.950 | 1.950 | 2,626,000 |
| 2024-02-16 | 1.890 | 1.970 | 1.860 | 1.960 | 1.960 | 3,486,464 |
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.