China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.790	2.820	2.770	2.790	2.790	3,784,200
2022-05-31	2.790	2.800	2.740	2.790	2.790	12,808,600
2022-05-30	2.730	2.810	2.730	2.770	2.770	20,759,000
2022-05-27	2.710	2.750	2.700	2.720	2.720	4,827,022
2022-05-26	2.670	2.730	2.650	2.710	2.710	4,982,000
2022-05-25	2.640	2.700	2.640	2.680	2.680	6,620,000
2022-05-24	2.640	2.700	2.640	2.640	2.640	4,644,000
2022-05-23	2.650	2.680	2.630	2.650	2.650	3,951,463
2022-05-20	2.650	2.660	2.630	2.660	2.660	6,152,000
2022-05-19	2.590	2.660	2.560	2.650	2.650	7,888,000
2022-05-18	2.630	2.630	2.600	2.600	2.600	5,106,000
2022-05-17	2.610	2.640	2.580	2.630	2.630	8,627,091
2022-05-16	2.610	2.640	2.580	2.590	2.590	10,251,000
2022-05-13	2.590	2.610	2.560	2.590	2.590	5,919,176
2022-05-12	2.570	2.620	2.560	2.590	2.590	4,066,000
2022-05-11	2.670	2.680	2.600	2.630	2.630	10,346,000
2022-05-10	2.570	2.670	2.510	2.610	2.610	19,659,721
2022-05-06	2.610	2.610	2.550	2.580	2.580	10,117,180
2022-05-05	2.730	2.760	2.640	2.640	2.640	7,284,000
2022-05-04	2.700	2.760	2.700	2.740	2.740	9,267,166
2022-05-03	2.650	2.710	2.640	2.710	2.710	6,801,089
2022-04-29	2.610	2.670	2.590	2.670	2.670	8,508,000
2022-04-28	2.610	2.640	2.590	2.610	2.610	2,990,000
2022-04-27	2.530	2.630	2.530	2.600	2.600	12,070,000
2022-04-26	2.560	2.610	2.560	2.580	2.580	19,182,000
2022-04-25	2.600	2.620	2.550	2.580	2.580	23,342,000
2022-04-22	2.550	2.620	2.530	2.620	2.620	9,734,000
2022-04-21	2.640	2.640	2.570	2.580	2.580	8,822,030
2022-04-20	2.680	2.700	2.610	2.640	2.640	19,867,980
2022-04-19	2.650	2.670	2.640	2.650	2.650	5,900,000
2022-04-14	2.640	2.700	2.630	2.670	2.670	15,072,000
2022-04-13	2.620	2.650	2.600	2.620	2.620	8,036,000
2022-04-12	2.520	2.660	2.500	2.660	2.660	28,322,000
2022-04-11	2.590	2.600	2.510	2.510	2.510	15,076,000
2022-04-08	2.600	2.620	2.580	2.600	2.600	8,060,000
2022-04-07	2.630	2.640	2.590	2.600	2.600	16,144,000
2022-04-06	2.690	2.690	2.640	2.650	2.650	12,460,010
2022-04-04	2.680	2.700	2.660	2.690	2.690	6,146,000
2022-04-01	2.630	2.670	2.600	2.670	2.670	7,210,000
2022-03-31	2.680	2.680	2.630	2.640	2.640	5,228,000
2022-03-30	2.630	2.700	2.610	2.680	2.680	19,954,000
2022-03-29	2.650	2.660	2.590	2.610	2.610	15,840,000
2022-03-28	2.640	2.640	2.570	2.630	2.630	36,960,000
2022-03-25	2.690	2.690	2.620	2.660	2.660	22,962,000
2022-03-24	2.710	2.710	2.650	2.680	2.680	24,571,461
2022-03-23	2.660	2.750	2.640	2.730	2.730	41,983,699
2022-03-22	2.600	2.680	2.550	2.680	2.680	179,984,000
2022-03-21	2.950	2.950	2.750	2.750	2.750	15,070,000
2022-03-18	2.900	2.940	2.850	2.940	2.940	10,894,000
2022-03-17	2.930	2.970	2.850	2.910	2.910	16,086,000
2022-03-16	2.700	2.880	2.650	2.840	2.840	33,408,180
2022-03-15	2.650	2.690	2.530	2.590	2.590	15,981,000
2022-03-14	2.790	2.800	2.650	2.680	2.680	16,214,000
2022-03-11	2.870	2.920	2.750	2.860	2.860	10,064,000
2022-03-10	2.810	2.920	2.810	2.870	2.870	23,804,000
2022-03-09	2.740	2.760	2.600	2.730	2.730	21,799,199
2022-03-08	2.800	2.820	2.710	2.710	2.710	19,534,000
2022-03-07	3.000	3.000	2.780	2.850	2.850	18,276,000
2022-03-04	3.090	3.090	3.000	3.020	3.020	3,920,020
2022-03-03	2.990	3.130	2.970	3.120	3.120	12,664,530

← NewerPage 19 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.