China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.630	2.650	2.610	2.650	2.650	4,102,844
2023-11-15	2.620	2.630	2.600	2.620	2.620	3,338,004
2023-11-14	2.580	2.610	2.570	2.580	2.580	3,120,000
2023-11-13	2.570	2.600	2.560	2.580	2.580	1,454,000
2023-11-10	2.580	2.580	2.540	2.570	2.570	5,672,000
2023-11-09	2.610	2.630	2.580	2.580	2.580	4,148,200
2023-11-08	2.620	2.650	2.600	2.610	2.610	3,220,000
2023-11-07	2.660	2.670	2.620	2.620	2.620	2,429,041
2023-11-06	2.660	2.680	2.660	2.670	2.670	2,925,002
2023-11-03	2.640	2.680	2.620	2.630	2.630	7,574,000
2023-11-02	2.690	2.700	2.620	2.640	2.640	5,560,000
2023-11-01	2.660	2.700	2.620	2.690	2.690	2,054,000
2023-10-31	2.670	2.710	2.650	2.680	2.680	3,246,000
2023-10-30	2.690	2.710	2.650	2.690	2.690	3,694,000
2023-10-27	2.590	2.680	2.590	2.680	2.680	7,916,000
2023-10-26	2.550	2.630	2.550	2.590	2.590	7,396,255
2023-10-25	2.570	2.600	2.540	2.560	2.560	4,012,000
2023-10-24	2.520	2.560	2.500	2.520	2.520	3,244,000
2023-10-20	2.530	2.530	2.510	2.520	2.520	4,626,000
2023-10-19	2.550	2.550	2.520	2.530	2.530	6,084,000
2023-10-18	2.590	2.590	2.550	2.560	2.560	3,210,000
2023-10-17	2.580	2.610	2.560	2.590	2.590	1,772,000
2023-10-16	2.600	2.610	2.560	2.560	2.560	4,266,000
2023-10-13	2.660	2.670	2.600	2.610	2.610	5,074,000
2023-10-12	2.660	2.680	2.630	2.670	2.670	9,098,000
2023-10-11	2.700	2.700	2.610	2.650	2.650	10,341,440
2023-10-10	2.720	2.730	2.680	2.690	2.690	1,754,000
2023-10-09	2.730	2.740	2.700	2.700	2.700	1,382,000
2023-10-06	2.700	2.740	2.690	2.730	2.730	1,234,000
2023-10-05	2.660	2.690	2.660	2.680	2.680	394,000
2023-10-04	2.630	2.660	2.610	2.660	2.660	1,506,000
2023-10-03	2.670	2.680	2.620	2.630	2.630	2,676,000
2023-09-29	2.640	2.690	2.640	2.670	2.670	652,000
2023-09-28	2.700	2.720	2.640	2.640	2.640	4,666,000
2023-09-27	2.680	2.710	2.670	2.680	2.680	2,473,492
2023-09-26	2.690	2.720	2.660	2.670	2.670	2,664,000
2023-09-25	2.780	2.780	2.690	2.690	2.690	8,674,125
2023-09-22	2.800	2.800	2.750	2.780	2.780	2,112,000
2023-09-21	2.810	2.810	2.750	2.760	2.760	4,467,900
2023-09-20	2.790	2.800	2.770	2.800	2.800	2,135,500
2023-09-19	2.810	2.810	2.760	2.790	2.790	2,396,000
2023-09-18	2.760	2.780	2.730	2.760	2.760	2,492,000
2023-09-15	2.780	2.800	2.730	2.760	2.760	2,728,000
2023-09-14	2.780	2.810	2.750	2.770	2.770	3,802,000
2023-09-13	2.730	2.790	2.730	2.770	2.770	3,885,000
2023-09-12	2.700	2.760	2.690	2.730	2.730	4,482,425
2023-09-11	2.670	2.720	2.660	2.700	2.700	3,868,000
2023-09-07	2.710	2.720	2.670	2.670	2.670	3,384,000
2023-09-06	2.810	2.810	2.700	2.700	2.700	5,542,000
2023-09-05	2.810	2.810	2.760	2.770	2.770	1,436,000
2023-09-04	2.770	2.820	2.730	2.820	2.820	3,761,273
2023-08-31	2.770	2.790	2.740	2.770	2.770	2,124,000
2023-08-30	2.840	2.840	2.750	2.760	2.760	1,874,000
2023-08-29	2.750	2.810	2.740	2.810	2.810	2,230,048
2023-08-28	2.780	2.830	2.720	2.740	2.740	6,144,000
2023-08-25	2.740	2.760	2.720	2.750	2.750	3,639,940
2023-08-24	2.750	2.800	2.750	2.780	2.780	2,236,000
2023-08-23	2.750	2.780	2.740	2.750	2.750	1,562,000
2023-08-22	2.770	2.780	2.710	2.760	2.760	3,186,000
2023-08-21	2.800	2.800	2.720	2.750	2.750	6,538,000

← NewerPage 13 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.