China Eastern Airlines Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.700	2.750	2.670	2.690	2.690	8,674,000
2021-12-01	2.690	2.740	2.680	2.730	2.730	5,058,150
2021-11-30	2.750	2.800	2.670	2.710	2.710	9,652,000
2021-11-29	2.810	2.820	2.710	2.750	2.750	17,921,230
2021-11-26	2.950	2.950	2.850	2.860	2.860	8,908,000
2021-11-25	2.920	2.970	2.920	2.950	2.950	1,186,000
2021-11-24	2.980	2.980	2.930	2.950	2.950	2,200,000
2021-11-23	2.920	2.980	2.920	2.970	2.970	3,314,000
2021-11-22	2.950	2.950	2.900	2.920	2.920	3,964,000
2021-11-19	2.980	3.010	2.930	2.940	2.940	9,262,000
2021-11-18	3.020	3.030	3.000	3.000	3.000	1,496,000
2021-11-17	3.030	3.060	3.000	3.040	3.040	2,892,000
2021-11-16	3.030	3.070	3.000	3.020	3.020	1,714,000
2021-11-15	3.030	3.040	2.980	3.010	3.010	4,250,000
2021-11-12	3.050	3.080	3.000	3.020	3.020	2,510,000
2021-11-11	3.020	3.060	3.020	3.030	3.030	3,836,000
2021-11-10	3.050	3.050	2.980	3.000	3.000	4,618,000
2021-11-09	2.990	3.090	2.990	3.050	3.050	7,365,075
2021-11-08	2.950	3.130	2.930	3.000	3.000	25,021,689
2021-11-05	2.870	2.900	2.830	2.850	2.850	8,064,000
2021-11-04	2.900	2.900	2.860	2.860	2.860	4,484,000
2021-11-03	2.920	2.940	2.860	2.880	2.880	6,197,366
2021-11-02	2.980	2.990	2.890	2.920	2.920	4,816,000
2021-11-01	3.050	3.050	2.930	2.970	2.970	5,300,000
2021-10-29	3.020	3.080	3.000	3.060	3.060	4,836,000
2021-10-28	2.980	3.040	2.970	3.020	3.020	2,812,000
2021-10-27	3.010	3.040	2.990	2.990	2.990	1,864,000
2021-10-26	2.980	3.070	2.960	3.010	3.010	5,458,000
2021-10-25	3.100	3.100	2.980	2.980	2.980	7,320,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.