China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.890	2.890	2.790	2.800	2.800	3,594,000
2023-08-17	2.830	2.870	2.810	2.870	2.870	6,076,000
2023-08-16	2.890	2.910	2.840	2.880	2.880	5,258,000
2023-08-15	2.990	2.990	2.830	2.890	2.890	15,260,000
2023-08-14	2.970	2.990	2.910	2.970	2.970	8,688,000
2023-08-11	3.050	3.050	2.980	2.990	2.990	3,626,000
2023-08-10	2.980	3.050	2.980	3.040	3.040	8,304,000
2023-08-09	3.040	3.040	2.970	3.000	3.000	6,682,000
2023-08-08	2.980	3.050	2.970	2.990	2.990	7,172,000
2023-08-07	2.920	3.030	2.920	3.020	3.020	6,279,370
2023-08-04	2.940	2.990	2.930	2.940	2.940	8,552,000
2023-08-03	2.920	2.960	2.920	2.940	2.940	4,847,518
2023-08-02	2.980	2.990	2.930	2.950	2.950	4,520,000
2023-08-01	3.050	3.050	2.970	3.000	3.000	4,057,000
2023-07-31	2.920	3.040	2.920	3.030	3.030	10,667,000
2023-07-28	2.880	2.950	2.870	2.920	2.920	2,148,000
2023-07-27	2.940	2.980	2.890	2.890	2.890	8,142,000
2023-07-26	2.980	2.980	2.930	2.960	2.960	4,854,000
2023-07-25	2.940	2.990	2.920	2.980	2.980	8,168,000
2023-07-24	2.940	2.940	2.860	2.910	2.910	9,509,268
2023-07-21	2.900	2.950	2.900	2.900	2.900	4,840,001
2023-07-20	2.890	2.940	2.890	2.900	2.900	7,578,000
2023-07-19	2.830	2.890	2.810	2.880	2.880	11,860,090
2023-07-18	2.800	2.900	2.760	2.870	2.870	17,952,000
2023-07-14	2.800	2.870	2.780	2.850	2.850	9,416,000
2023-07-13	2.800	2.840	2.790	2.800	2.800	5,516,000
2023-07-12	2.800	2.810	2.770	2.780	2.780	4,976,000
2023-07-11	2.810	2.830	2.780	2.820	2.820	3,794,050
2023-07-10	2.810	2.830	2.780	2.800	2.800	4,156,775
2023-07-07	2.770	2.840	2.760	2.830	2.830	4,174,000
2023-07-06	2.800	2.870	2.760	2.780	2.780	3,221,000
2023-07-05	2.810	2.830	2.780	2.800	2.800	2,330,000
2023-07-04	2.830	2.860	2.800	2.820	2.820	3,500,000
2023-07-03	2.650	2.850	2.650	2.830	2.830	10,890,000
2023-06-30	2.650	2.700	2.650	2.650	2.650	4,982,659
2023-06-29	2.730	2.750	2.660	2.670	2.670	4,530,324
2023-06-28	2.670	2.760	2.670	2.730	2.730	5,140,000
2023-06-27	2.610	2.680	2.610	2.670	2.670	1,898,000
2023-06-26	2.620	2.650	2.610	2.630	2.630	2,424,890
2023-06-23	2.690	2.690	2.580	2.620	2.620	5,208,000
2023-06-21	2.700	2.730	2.680	2.700	2.700	2,410,000
2023-06-20	2.760	2.760	2.700	2.720	2.720	2,464,000
2023-06-19	2.780	2.790	2.750	2.760	2.760	2,008,464
2023-06-16	2.740	2.800	2.740	2.750	2.750	8,044,000
2023-06-15	2.690	2.720	2.680	2.700	2.700	2,672,045
2023-06-14	2.720	2.750	2.690	2.690	2.690	3,607,000
2023-06-13	2.710	2.730	2.680	2.690	2.690	6,070,000
2023-06-12	2.710	2.720	2.680	2.710	2.710	4,278,000
2023-06-09	2.670	2.740	2.660	2.730	2.730	6,288,000
2023-06-08	2.630	2.660	2.620	2.650	2.650	2,442,000
2023-06-07	2.640	2.650	2.610	2.630	2.630	4,284,000
2023-06-06	2.680	2.700	2.590	2.610	2.610	7,498,000
2023-06-05	2.640	2.680	2.610	2.680	2.680	3,868,200
2023-06-02	2.590	2.660	2.570	2.630	2.630	11,320,000
2023-06-01	2.660	2.660	2.560	2.560	2.560	11,492,000
2023-05-31	2.690	2.690	2.630	2.640	2.640	9,068,000
2023-05-30	2.750	2.750	2.640	2.690	2.690	11,724,000
2023-05-29	2.850	2.880	2.720	2.750	2.750	16,082,000
2023-05-25	2.880	2.880	2.780	2.810	2.810	7,413,100
2023-05-24	2.950	2.960	2.870	2.880	2.880	6,740,000

← NewerPage 14 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.