China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.030 | 3.030 | 2.940 | 2.950 | 2.950 | 7,491,590 |
| 2022-03-01 | 3.030 | 3.080 | 3.020 | 3.030 | 3.030 | 5,344,000 |
| 2022-02-28 | 3.100 | 3.100 | 3.010 | 3.030 | 3.030 | 5,987,000 |
| 2022-02-25 | 3.080 | 3.160 | 3.050 | 3.150 | 3.150 | 8,262,000 |
| 2022-02-24 | 3.170 | 3.180 | 3.030 | 3.080 | 3.080 | 15,787,080 |
| 2022-02-23 | 3.270 | 3.280 | 3.200 | 3.200 | 3.200 | 3,778,000 |
| 2022-02-22 | 3.380 | 3.380 | 3.230 | 3.280 | 3.280 | 9,660,000 |
| 2022-02-21 | 3.330 | 3.380 | 3.310 | 3.380 | 3.380 | 6,200,000 |
| 2022-02-18 | 3.360 | 3.380 | 3.300 | 3.340 | 3.340 | 4,452,803 |
| 2022-02-17 | 3.360 | 3.380 | 3.270 | 3.360 | 3.360 | 7,338,000 |
| 2022-02-16 | 3.280 | 3.380 | 3.280 | 3.360 | 3.360 | 13,038,000 |
| 2022-02-15 | 3.290 | 3.310 | 3.160 | 3.230 | 3.230 | 14,186,000 |
| 2022-02-14 | 3.290 | 3.320 | 3.200 | 3.290 | 3.290 | 9,276,000 |
| 2022-02-11 | 3.310 | 3.350 | 3.300 | 3.330 | 3.330 | 9,651,124 |
| 2022-02-10 | 3.200 | 3.350 | 3.200 | 3.310 | 3.310 | 14,579,490 |
| 2022-02-09 | 3.200 | 3.280 | 3.200 | 3.230 | 3.230 | 9,554,000 |
| 2022-02-08 | 3.090 | 3.190 | 3.090 | 3.150 | 3.150 | 5,686,000 |
| 2022-02-07 | 3.070 | 3.150 | 3.050 | 3.100 | 3.100 | 7,256,304 |
| 2022-02-04 | 3.010 | 3.100 | 3.010 | 3.070 | 3.070 | 2,286,501 |
| 2022-01-31 | 2.980 | 3.050 | 2.940 | 3.020 | 3.020 | 1,499,000 |
| 2022-01-28 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 2,808,000 |
| 2022-01-27 | 3.110 | 3.110 | 3.000 | 3.040 | 3.040 | 5,641,899 |
| 2022-01-26 | 3.170 | 3.210 | 3.100 | 3.100 | 3.100 | 13,322,000 |
| 2022-01-25 | 3.160 | 3.260 | 3.150 | 3.200 | 3.200 | 13,266,190 |
| 2022-01-24 | 3.240 | 3.280 | 3.120 | 3.160 | 3.160 | 22,638,000 |
| 2022-01-21 | 3.250 | 3.340 | 3.220 | 3.230 | 3.230 | 17,949,000 |
| 2022-01-20 | 3.160 | 3.300 | 3.140 | 3.250 | 3.250 | 20,042,000 |
| 2022-01-19 | 3.200 | 3.220 | 3.140 | 3.140 | 3.140 | 6,070,000 |
| 2022-01-18 | 3.160 | 3.250 | 3.150 | 3.240 | 3.240 | 14,574,000 |
| 2022-01-17 | 3.190 | 3.240 | 3.130 | 3.180 | 3.180 | 10,753,300 |
| 2022-01-14 | 3.130 | 3.210 | 3.080 | 3.190 | 3.190 | 7,947,000 |
| 2022-01-13 | 3.150 | 3.180 | 3.110 | 3.140 | 3.140 | 7,578,000 |
| 2022-01-12 | 3.140 | 3.180 | 3.120 | 3.150 | 3.150 | 6,808,000 |
| 2022-01-11 | 3.120 | 3.190 | 3.120 | 3.130 | 3.130 | 7,188,000 |
| 2022-01-10 | 3.090 | 3.140 | 3.040 | 3.120 | 3.120 | 5,402,000 |
| 2022-01-07 | 3.030 | 3.110 | 3.020 | 3.090 | 3.090 | 7,038,750 |
| 2022-01-06 | 3.050 | 3.060 | 2.980 | 3.030 | 3.030 | 6,138,538 |
| 2022-01-05 | 3.120 | 3.150 | 3.060 | 3.070 | 3.070 | 12,760,520 |
| 2022-01-04 | 3.010 | 3.140 | 2.990 | 3.100 | 3.100 | 14,936,000 |
| 2022-01-03 | 2.980 | 3.030 | 2.960 | 3.010 | 3.010 | 3,754,000 |
| 2021-12-31 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 1,899,000 |
| 2021-12-30 | 2.960 | 2.990 | 2.950 | 2.960 | 2.960 | 3,108,000 |
| 2021-12-29 | 2.960 | 3.010 | 2.930 | 2.960 | 2.960 | 4,516,000 |
| 2021-12-28 | 2.900 | 2.950 | 2.890 | 2.940 | 2.940 | 5,836,000 |
| 2021-12-24 | 2.950 | 2.950 | 2.870 | 2.900 | 2.900 | 4,152,701 |
| 2021-12-23 | 2.870 | 2.980 | 2.870 | 2.920 | 2.920 | 7,843,484 |
| 2021-12-22 | 2.900 | 2.920 | 2.820 | 2.850 | 2.850 | 9,636,000 |
| 2021-12-21 | 2.840 | 2.890 | 2.820 | 2.870 | 2.870 | 5,850,000 |
| 2021-12-20 | 2.830 | 2.850 | 2.790 | 2.830 | 2.830 | 5,868,000 |
| 2021-12-17 | 2.870 | 2.870 | 2.800 | 2.820 | 2.820 | 7,198,263 |
| 2021-12-16 | 2.840 | 2.900 | 2.790 | 2.870 | 2.870 | 5,094,000 |
| 2021-12-15 | 2.830 | 2.870 | 2.830 | 2.860 | 2.860 | 3,699,845 |
| 2021-12-14 | 2.900 | 2.900 | 2.800 | 2.820 | 2.820 | 4,416,000 |
| 2021-12-13 | 2.840 | 2.940 | 2.840 | 2.890 | 2.890 | 6,232,000 |
| 2021-12-10 | 2.930 | 2.940 | 2.860 | 2.870 | 2.870 | 8,480,848 |
| 2021-12-09 | 3.000 | 3.000 | 2.920 | 2.930 | 2.930 | 4,652,000 |
| 2021-12-08 | 2.960 | 2.970 | 2.920 | 2.960 | 2.960 | 5,160,000 |
| 2021-12-07 | 2.870 | 2.980 | 2.860 | 2.940 | 2.940 | 11,336,000 |
| 2021-12-06 | 2.850 | 2.850 | 2.770 | 2.800 | 2.800 | 7,249,626 |
| 2021-12-03 | 2.700 | 2.870 | 2.680 | 2.860 | 2.860 | 14,808,340 |
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.