China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 3.170 | 3.170 | 3.080 | 3.090 | 3.090 | 8,470,000 |
| 2023-02-21 | 3.220 | 3.240 | 3.130 | 3.170 | 3.170 | 9,000,000 |
| 2023-02-20 | 3.210 | 3.260 | 3.070 | 3.200 | 3.200 | 16,692,699 |
| 2023-02-17 | 3.220 | 3.250 | 3.200 | 3.210 | 3.210 | 5,442,000 |
| 2023-02-16 | 3.140 | 3.290 | 3.140 | 3.220 | 3.220 | 17,727,000 |
| 2023-02-15 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 3,815,385 |
| 2023-02-14 | 3.170 | 3.190 | 3.120 | 3.170 | 3.170 | 6,712,132 |
| 2023-02-13 | 3.060 | 3.170 | 3.030 | 3.170 | 3.170 | 8,978,000 |
| 2023-02-10 | 3.090 | 3.110 | 3.060 | 3.060 | 3.060 | 2,626,000 |
| 2023-02-09 | 3.130 | 3.140 | 3.080 | 3.110 | 3.110 | 3,586,300 |
| 2023-02-08 | 3.110 | 3.130 | 3.060 | 3.110 | 3.110 | 3,890,000 |
| 2023-02-07 | 3.130 | 3.130 | 3.060 | 3.080 | 3.080 | 4,081,268 |
| 2023-02-06 | 3.090 | 3.150 | 3.050 | 3.080 | 3.080 | 7,534,000 |
| 2023-02-03 | 3.160 | 3.180 | 3.100 | 3.120 | 3.120 | 9,572,532 |
| 2023-02-02 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 6,826,000 |
| 2023-02-01 | 3.150 | 3.190 | 3.100 | 3.180 | 3.180 | 10,417,720 |
| 2023-01-31 | 3.140 | 3.190 | 3.120 | 3.140 | 3.140 | 8,564,000 |
| 2023-01-30 | 3.320 | 3.340 | 3.120 | 3.130 | 3.130 | 20,036,000 |
| 2023-01-27 | 3.310 | 3.320 | 3.270 | 3.290 | 3.290 | 3,348,000 |
| 2023-01-26 | 3.310 | 3.360 | 3.270 | 3.310 | 3.310 | 5,086,000 |
| 2023-01-20 | 3.270 | 3.310 | 3.240 | 3.300 | 3.300 | 4,218,000 |
| 2023-01-19 | 3.260 | 3.330 | 3.170 | 3.260 | 3.260 | 14,970,000 |
| 2023-01-18 | 3.340 | 3.350 | 3.220 | 3.280 | 3.280 | 15,074,000 |
| 2023-01-17 | 3.350 | 3.400 | 3.310 | 3.350 | 3.350 | 5,514,000 |
| 2023-01-16 | 3.450 | 3.450 | 3.340 | 3.400 | 3.400 | 9,298,001 |
| 2023-01-13 | 3.350 | 3.440 | 3.330 | 3.430 | 3.430 | 10,842,000 |
| 2023-01-12 | 3.390 | 3.430 | 3.300 | 3.330 | 3.330 | 9,735,330 |
| 2023-01-11 | 3.380 | 3.520 | 3.360 | 3.370 | 3.370 | 20,665,000 |
| 2023-01-10 | 3.390 | 3.410 | 3.330 | 3.380 | 3.380 | 9,465,374 |
| 2023-01-09 | 3.300 | 3.370 | 3.270 | 3.370 | 3.370 | 9,340,955 |
| 2023-01-06 | 3.390 | 3.400 | 3.260 | 3.260 | 3.260 | 11,744,000 |
| 2023-01-05 | 3.320 | 3.380 | 3.300 | 3.370 | 3.370 | 11,926,000 |
| 2023-01-04 | 3.280 | 3.350 | 3.230 | 3.310 | 3.310 | 9,967,000 |
| 2023-01-03 | 3.170 | 3.270 | 3.150 | 3.250 | 3.250 | 11,128,000 |
| 2022-12-30 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 13,718,000 |
| 2022-12-29 | 3.200 | 3.200 | 3.080 | 3.090 | 3.090 | 13,310,000 |
| 2022-12-28 | 3.300 | 3.370 | 3.180 | 3.190 | 3.190 | 31,950,000 |
| 2022-12-23 | 3.320 | 3.370 | 3.270 | 3.280 | 3.280 | 7,896,000 |
| 2022-12-22 | 3.380 | 3.410 | 3.320 | 3.370 | 3.370 | 14,442,000 |
| 2022-12-21 | 3.300 | 3.360 | 3.230 | 3.350 | 3.350 | 10,382,000 |
| 2022-12-20 | 3.270 | 3.320 | 3.220 | 3.300 | 3.300 | 6,552,210 |
| 2022-12-19 | 3.350 | 3.360 | 3.260 | 3.300 | 3.300 | 5,210,000 |
| 2022-12-16 | 3.390 | 3.390 | 3.270 | 3.350 | 3.350 | 22,316,000 |
| 2022-12-15 | 3.460 | 3.530 | 3.350 | 3.390 | 3.390 | 16,532,859 |
| 2022-12-14 | 3.560 | 3.560 | 3.390 | 3.450 | 3.450 | 14,962,000 |
| 2022-12-13 | 3.510 | 3.600 | 3.420 | 3.480 | 3.480 | 25,269,990 |
| 2022-12-12 | 3.380 | 3.540 | 3.340 | 3.480 | 3.480 | 26,881,000 |
| 2022-12-09 | 3.350 | 3.390 | 3.250 | 3.340 | 3.340 | 21,102,000 |
| 2022-12-08 | 3.240 | 3.370 | 3.230 | 3.320 | 3.320 | 34,558,953 |
| 2022-12-07 | 3.010 | 3.530 | 2.990 | 3.200 | 3.200 | 96,021,398 |
| 2022-12-06 | 2.950 | 3.050 | 2.910 | 3.010 | 3.010 | 21,626,189 |
| 2022-12-05 | 2.830 | 2.950 | 2.830 | 2.910 | 2.910 | 17,310,000 |
| 2022-12-02 | 2.790 | 2.830 | 2.730 | 2.780 | 2.780 | 10,300,000 |
| 2022-12-01 | 2.910 | 2.950 | 2.770 | 2.800 | 2.800 | 21,355,400 |
| 2022-11-30 | 2.770 | 2.900 | 2.730 | 2.900 | 2.900 | 32,826,000 |
| 2022-11-29 | 2.730 | 2.820 | 2.700 | 2.770 | 2.770 | 15,614,740 |
| 2022-11-28 | 2.660 | 2.710 | 2.610 | 2.690 | 2.690 | 5,124,000 |
| 2022-11-25 | 2.690 | 2.710 | 2.670 | 2.680 | 2.680 | 3,504,000 |
| 2022-11-24 | 2.690 | 2.720 | 2.660 | 2.680 | 2.680 | 3,754,000 |
| 2022-11-23 | 2.680 | 2.720 | 2.650 | 2.700 | 2.700 | 1,536,000 |
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.