China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 2.700 | 2.870 | 2.680 | 2.860 | 2.860 | 14,808,340 |
| 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 |
| 2021-10-22 | 3.070 | 3.100 | 3.060 | 3.090 | 3.090 | 3,314,000 |
| 2021-10-21 | 3.130 | 3.130 | 3.050 | 3.080 | 3.080 | 5,242,000 |
| 2021-10-20 | 3.150 | 3.190 | 3.110 | 3.140 | 3.140 | 3,772,000 |
| 2021-10-19 | 3.140 | 3.200 | 3.130 | 3.170 | 3.170 | 3,119,500 |
| 2021-10-18 | 3.190 | 3.220 | 3.080 | 3.140 | 3.140 | 15,465,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.