China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.780	2.810	2.770	2.790	2.790	4,562,000
2022-08-25	2.760	2.780	2.750	2.770	2.770	3,038,000
2022-08-24	2.780	2.790	2.740	2.760	2.760	2,624,000
2022-08-23	2.800	2.800	2.740	2.770	2.770	3,832,000
2022-08-22	2.780	2.820	2.750	2.780	2.780	4,186,000
2022-08-19	2.780	2.810	2.760	2.780	2.780	5,166,000
2022-08-18	2.840	2.850	2.780	2.790	2.790	2,049,641
2022-08-17	2.810	2.860	2.800	2.850	2.850	2,368,230
2022-08-16	2.810	2.840	2.780	2.810	2.810	1,868,000
2022-08-15	2.820	2.880	2.810	2.840	2.840	2,034,000
2022-08-12	2.810	2.860	2.810	2.860	2.860	1,378,000
2022-08-11	2.830	2.840	2.780	2.820	2.820	1,538,000
2022-08-10	2.800	2.820	2.760	2.780	2.780	1,712,000
2022-08-09	2.840	2.860	2.790	2.800	2.800	2,198,000
2022-08-08	2.840	2.850	2.820	2.820	2.820	1,588,000
2022-08-05	2.860	2.860	2.820	2.830	2.830	1,282,000
2022-08-04	2.800	2.860	2.800	2.850	2.850	2,922,000
2022-08-03	2.830	2.870	2.720	2.790	2.790	6,844,333
2022-08-02	2.850	2.850	2.750	2.790	2.790	4,494,000
2022-08-01	2.860	2.860	2.820	2.850	2.850	2,358,100
2022-07-29	2.900	2.920	2.840	2.860	2.860	4,778,000
2022-07-28	2.890	2.940	2.870	2.910	2.910	4,734,000
2022-07-27	2.880	2.940	2.850	2.910	2.910	6,088,000
2022-07-26	2.870	2.970	2.860	2.870	2.870	5,404,000
2022-07-25	2.920	2.920	2.840	2.870	2.870	5,352,000
2022-07-22	2.910	2.950	2.880	2.880	2.880	2,876,827
2022-07-21	2.930	2.970	2.910	2.910	2.910	3,140,000
2022-07-20	2.980	2.980	2.910	2.950	2.950	4,111,679
2022-07-19	2.950	2.950	2.920	2.950	2.950	3,039,798
2022-07-18	2.940	3.000	2.900	3.000	3.000	7,645,093
2022-07-15	3.050	3.050	2.910	2.930	2.930	13,575,240
2022-07-14	2.990	3.090	2.950	3.060	3.060	16,364,090
2022-07-13	2.990	3.070	2.980	2.990	2.990	10,424,000
2022-07-12	2.950	3.020	2.930	2.990	2.990	8,905,974
2022-07-11	3.060	3.060	2.910	2.960	2.960	5,989,000
2022-07-08	3.000	3.110	2.960	3.060	3.060	15,134,400
2022-07-07	2.910	2.990	2.880	2.970	2.970	4,960,346
2022-07-06	3.000	3.020	2.890	2.920	2.920	4,601,884
2022-07-05	2.980	3.060	2.960	2.980	2.980	7,089,721
2022-07-04	3.030	3.030	2.890	2.970	2.970	15,464,000
2022-06-30	3.050	3.120	2.990	3.010	3.010	27,307,539
2022-06-29	3.010	3.080	2.960	3.050	3.050	23,962,000
2022-06-28	2.850	3.090	2.810	3.020	3.020	44,037,699
2022-06-27	2.770	2.890	2.770	2.850	2.850	15,498,000
2022-06-24	2.740	2.790	2.700	2.750	2.750	10,034,000
2022-06-23	2.700	2.740	2.660	2.720	2.720	7,540,000
2022-06-22	2.700	2.740	2.650	2.700	2.700	8,830,000
2022-06-21	2.700	2.730	2.670	2.700	2.700	5,763,125
2022-06-20	2.590	2.720	2.590	2.710	2.710	8,596,000
2022-06-17	2.610	2.630	2.580	2.610	2.610	7,305,559
2022-06-16	2.710	2.710	2.620	2.630	2.630	9,924,000
2022-06-15	2.660	2.680	2.630	2.670	2.670	3,099,300
2022-06-14	2.620	2.660	2.600	2.650	2.650	4,372,000
2022-06-13	2.680	2.690	2.630	2.650	2.650	5,686,000
2022-06-10	2.730	2.730	2.680	2.710	2.710	4,034,000
2022-06-09	2.820	2.820	2.740	2.750	2.750	5,170,000
2022-06-08	2.770	2.830	2.760	2.810	2.810	8,285,000
2022-06-07	2.750	2.800	2.710	2.770	2.770	4,422,530
2022-06-06	2.770	2.780	2.740	2.750	2.750	4,779,130
2022-06-02	2.790	2.790	2.740	2.770	2.770	4,516,000

← NewerPage 18 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.