China Eastern Airlines Corp Ltd historical data

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

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

← NewerPage 20 of 21 · 1,234 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.