China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.900	1.900	1.850	1.870	1.870	1,904,000
2024-02-14	1.920	1.920	1.850	1.890	1.890	3,084,000
2024-02-09	1.960	1.960	1.900	1.930	1.930	920,000
2024-02-08	1.920	1.980	1.890	1.960	1.960	3,116,000
2024-02-07	1.910	1.950	1.900	1.920	1.920	4,238,000
2024-02-06	1.830	1.930	1.830	1.910	1.910	7,689,200
2024-02-05	1.880	1.880	1.820	1.850	1.850	5,843,351
2024-02-02	1.920	1.950	1.870	1.910	1.910	6,142,000
2024-02-01	1.950	1.950	1.900	1.910	1.910	6,256,000
2024-01-31	1.990	2.010	1.940	1.940	1.940	5,840,000
2024-01-30	2.080	2.080	1.980	1.990	1.990	6,997,674
2024-01-29	2.060	2.100	2.050	2.080	2.080	4,718,000
2024-01-26	2.060	2.080	2.030	2.040	2.040	10,146,000
2024-01-25	2.020	2.060	1.990	2.060	2.060	7,098,000
2024-01-24	1.970	2.020	1.950	2.010	2.010	6,430,184
2024-01-23	1.900	1.970	1.880	1.940	1.940	5,558,000
2024-01-22	1.990	1.990	1.870	1.900	1.900	9,650,000
2024-01-19	2.060	2.060	1.980	1.980	1.980	7,547,609
2024-01-18	2.070	2.070	1.990	2.050	2.050	9,236,000
2024-01-17	2.200	2.200	2.040	2.060	2.060	21,557,301
2024-01-16	2.190	2.230	2.170	2.200	2.200	11,944,000
2024-01-15	2.180	2.210	2.160	2.180	2.180	7,788,000
2024-01-12	2.180	2.180	2.150	2.170	2.170	4,650,000
2024-01-11	2.190	2.190	2.140	2.170	2.170	3,724,000
2024-01-10	2.210	2.220	2.150	2.160	2.160	3,808,000
2024-01-09	2.180	2.230	2.170	2.210	2.210	8,348,000
2024-01-08	2.200	2.230	2.150	2.170	2.170	7,818,000
2024-01-05	2.180	2.190	2.150	2.190	2.190	5,452,000
2024-01-04	2.260	2.260	2.180	2.180	2.180	4,348,000
2024-01-03	2.270	2.290	2.240	2.250	2.250	3,296,342
2024-01-02	2.270	2.280	2.240	2.270	2.270	3,363,605
2023-12-29	2.250	2.270	2.230	2.250	2.250	2,804,800
2023-12-28	2.170	2.270	2.160	2.260	2.260	3,778,000
2023-12-27	2.180	2.200	2.150	2.170	2.170	5,349,500
2023-12-22	2.210	2.220	2.160	2.180	2.180	6,650,000
2023-12-21	2.210	2.230	2.170	2.200	2.200	7,720,500
2023-12-20	2.220	2.240	2.190	2.220	2.220	3,460,000
2023-12-19	2.280	2.280	2.150	2.200	2.200	15,934,900
2023-12-18	2.330	2.330	2.250	2.270	2.270	6,194,000
2023-12-15	2.300	2.350	2.300	2.330	2.330	4,184,091
2023-12-14	2.350	2.350	2.270	2.290	2.290	5,222,000
2023-12-13	2.370	2.370	2.290	2.290	2.290	4,554,000
2023-12-12	2.330	2.370	2.310	2.360	2.360	4,098,000
2023-12-11	2.340	2.360	2.280	2.300	2.300	6,048,000
2023-12-08	2.410	2.440	2.350	2.360	2.360	4,398,000
2023-12-07	2.410	2.420	2.370	2.400	2.400	2,800,000
2023-12-06	2.390	2.420	2.360	2.400	2.400	2,354,000
2023-12-05	2.460	2.460	2.370	2.380	2.380	13,144,500
2023-12-04	2.470	2.510	2.430	2.470	2.470	5,202,000
2023-12-01	2.520	2.520	2.460	2.470	2.470	7,388,000
2023-11-30	2.530	2.530	2.480	2.520	2.520	5,034,881
2023-11-29	2.530	2.530	2.480	2.520	2.520	7,062,000
2023-11-28	2.590	2.590	2.500	2.510	2.510	14,787,850
2023-11-27	2.640	2.650	2.580	2.590	2.590	7,408,000
2023-11-24	2.650	2.660	2.620	2.640	2.640	5,766,000
2023-11-23	2.630	2.670	2.610	2.670	2.670	4,002,000
2023-11-22	2.670	2.690	2.620	2.630	2.630	3,584,000
2023-11-21	2.700	2.720	2.620	2.670	2.670	10,551,890
2023-11-20	2.660	2.700	2.650	2.690	2.690	8,816,952
2023-11-17	2.630	2.670	2.630	2.660	2.660	2,654,000

← NewerPage 12 of 21 · 1,229 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.