China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.710	2.740	2.690	2.710	2.710	3,246,000
2022-11-21	2.780	2.780	2.710	2.730	2.730	5,099,997
2022-11-18	2.860	2.870	2.770	2.780	2.780	7,339,180
2022-11-17	2.850	2.870	2.820	2.860	2.860	3,796,000
2022-11-16	2.910	2.950	2.860	2.880	2.880	6,560,941
2022-11-15	2.870	2.910	2.870	2.890	2.890	3,622,000
2022-11-14	2.930	2.980	2.800	2.870	2.870	12,492,000
2022-11-11	2.840	2.960	2.750	2.900	2.900	18,612,000
2022-11-10	2.790	2.820	2.720	2.760	2.760	7,562,000
2022-11-09	2.810	2.820	2.780	2.800	2.800	3,310,216
2022-11-08	2.880	2.880	2.770	2.790	2.790	3,912,000
2022-11-07	2.820	2.870	2.770	2.850	2.850	5,288,000
2022-11-04	2.690	2.860	2.690	2.820	2.820	14,489,090
2022-11-03	2.640	2.730	2.640	2.700	2.700	5,024,000
2022-11-02	2.650	2.730	2.600	2.710	2.710	4,620,000
2022-11-01	2.590	2.660	2.520	2.630	2.630	11,972,000
2022-10-31	2.720	2.730	2.580	2.590	2.590	7,860,000
2022-10-28	2.800	2.800	2.670	2.710	2.710	4,864,000
2022-10-27	2.780	2.810	2.750	2.780	2.780	4,466,000
2022-10-26	2.680	2.750	2.660	2.740	2.740	4,712,000
2022-10-25	2.710	2.710	2.610	2.670	2.670	6,314,000
2022-10-24	2.830	2.840	2.630	2.660	2.660	7,490,091
2022-10-21	2.850	2.880	2.790	2.840	2.840	3,048,000
2022-10-20	2.750	2.910	2.710	2.830	2.830	10,014,000
2022-10-19	2.810	2.860	2.760	2.770	2.770	5,126,000
2022-10-18	2.740	2.850	2.740	2.790	2.790	5,184,957
2022-10-17	2.650	2.720	2.620	2.700	2.700	3,382,000
2022-10-14	2.680	2.710	2.650	2.660	2.660	2,270,000
2022-10-13	2.680	2.700	2.630	2.660	2.660	4,404,000
2022-10-12	2.780	2.780	2.600	2.670	2.670	7,568,000
2022-10-11	2.760	2.780	2.660	2.740	2.740	6,903,150
2022-10-10	2.900	2.900	2.750	2.780	2.780	6,908,045
2022-10-07	2.950	2.950	2.870	2.910	2.910	3,531,800
2022-10-06	2.800	3.000	2.800	2.950	2.950	14,070,520
2022-10-05	2.750	2.840	2.750	2.790	2.790	2,872,339
2022-10-03	2.630	2.740	2.630	2.710	2.710	3,876,000
2022-09-30	2.660	2.690	2.640	2.670	2.670	4,092,000
2022-09-29	2.780	2.780	2.660	2.670	2.670	3,106,000
2022-09-28	2.750	2.780	2.720	2.730	2.730	3,436,920
2022-09-27	2.640	2.770	2.640	2.760	2.760	4,715,000
2022-09-26	2.580	2.670	2.580	2.660	2.660	4,779,080
2022-09-23	2.620	2.650	2.590	2.620	2.620	5,775,995
2022-09-22	2.690	2.690	2.600	2.630	2.630	5,998,000
2022-09-21	2.670	2.740	2.670	2.710	2.710	2,960,000
2022-09-20	2.700	2.720	2.660	2.700	2.700	2,366,000
2022-09-19	2.660	2.700	2.650	2.660	2.660	2,970,000
2022-09-16	2.690	2.700	2.660	2.680	2.680	4,038,000
2022-09-15	2.690	2.710	2.660	2.660	2.660	2,070,000
2022-09-14	2.680	2.700	2.670	2.690	2.690	1,908,000
2022-09-13	2.710	2.760	2.680	2.720	2.720	3,974,063
2022-09-09	2.660	2.700	2.660	2.690	2.690	2,970,161
2022-09-08	2.640	2.780	2.610	2.650	2.650	4,492,000
2022-09-07	2.610	2.630	2.600	2.630	2.630	2,230,000
2022-09-06	2.620	2.660	2.610	2.630	2.630	4,021,000
2022-09-05	2.670	2.670	2.590	2.620	2.620	3,212,461
2022-09-02	2.680	2.680	2.620	2.670	2.670	3,746,000
2022-09-01	2.730	2.730	2.630	2.650	2.650	7,900,000
2022-08-31	2.730	2.750	2.700	2.710	2.710	3,132,000
2022-08-30	2.750	2.760	2.730	2.750	2.750	5,828,005
2022-08-29	2.760	2.760	2.740	2.750	2.750	3,382,000

← NewerPage 17 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.