China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.810 | 2.930 | 2.810 | 2.890 | 2.890 | 15,146,000 |
| 2025-08-04 | 2.760 | 2.820 | 2.750 | 2.800 | 2.800 | 9,021,050 |
| 2025-08-01 | 2.820 | 2.830 | 2.760 | 2.780 | 2.780 | 9,932,500 |
| 2025-07-31 | 2.870 | 2.910 | 2.830 | 2.830 | 2.830 | 16,926,000 |
| 2025-07-30 | 2.900 | 2.930 | 2.860 | 2.920 | 2.920 | 20,890,000 |
| 2025-07-29 | 2.980 | 3.000 | 2.900 | 2.930 | 2.930 | 22,384,000 |
| 2025-07-28 | 3.090 | 3.120 | 2.970 | 2.990 | 2.990 | 18,940,000 |
| 2025-07-25 | 2.980 | 3.120 | 2.950 | 3.090 | 3.090 | 23,115,349 |
| 2025-07-24 | 2.960 | 2.980 | 2.910 | 2.980 | 2.980 | 13,328,000 |
| 2025-07-23 | 2.910 | 3.030 | 2.900 | 2.940 | 2.940 | 37,190,744 |
| 2025-07-22 | 2.910 | 2.940 | 2.850 | 2.870 | 2.870 | 40,418,000 |
| 2025-07-21 | 2.850 | 2.920 | 2.850 | 2.910 | 2.910 | 11,360,000 |
| 2025-07-18 | 2.940 | 2.970 | 2.840 | 2.860 | 2.860 | 25,272,000 |
| 2025-07-17 | 2.930 | 2.950 | 2.870 | 2.940 | 2.940 | 7,558,000 |
| 2025-07-16 | 2.900 | 2.950 | 2.860 | 2.890 | 2.890 | 9,802,000 |
| 2025-07-15 | 2.870 | 2.940 | 2.840 | 2.880 | 2.880 | 7,200,000 |
| 2025-07-14 | 2.910 | 2.940 | 2.870 | 2.900 | 2.900 | 9,492,652 |
| 2025-07-11 | 2.930 | 2.990 | 2.910 | 2.920 | 2.920 | 8,500,000 |
| 2025-07-10 | 2.980 | 3.000 | 2.910 | 2.920 | 2.920 | 18,226,000 |
| 2025-07-09 | 3.040 | 3.040 | 2.990 | 3.000 | 3.000 | 7,122,000 |
| 2025-07-08 | 3.050 | 3.070 | 3.010 | 3.060 | 3.060 | 4,590,000 |
| 2025-07-07 | 3.050 | 3.070 | 3.040 | 3.050 | 3.050 | 1,880,000 |
| 2025-07-04 | 3.110 | 3.130 | 3.000 | 3.060 | 3.060 | 9,312,000 |
| 2025-07-03 | 3.120 | 3.180 | 3.090 | 3.130 | 3.130 | 6,150,000 |
| 2025-07-02 | 3.210 | 3.250 | 3.100 | 3.130 | 3.130 | 12,302,000 |
| 2025-06-30 | 3.190 | 3.300 | 3.150 | 3.160 | 3.160 | 10,986,000 |
| 2025-06-27 | 3.200 | 3.280 | 3.170 | 3.210 | 3.210 | 10,026,118 |
| 2025-06-26 | 3.160 | 3.290 | 3.120 | 3.230 | 3.230 | 12,978,300 |
| 2025-06-25 | 3.080 | 3.160 | 3.080 | 3.130 | 3.130 | 8,172,000 |
| 2025-06-24 | 3.080 | 3.120 | 3.050 | 3.050 | 3.050 | 9,856,001 |
| 2025-06-23 | 3.050 | 3.050 | 2.870 | 3.000 | 3.000 | 12,942,980 |
| 2025-06-20 | 2.930 | 3.010 | 2.930 | 2.940 | 2.940 | 9,748,880 |
| 2025-06-19 | 3.050 | 3.120 | 2.900 | 2.930 | 2.930 | 20,956,000 |
| 2025-06-18 | 3.030 | 3.100 | 2.970 | 3.100 | 3.100 | 7,568,800 |
| 2025-06-17 | 3.040 | 3.160 | 3.010 | 3.030 | 3.030 | 8,544,009 |
| 2025-06-16 | 3.030 | 3.050 | 2.900 | 3.030 | 3.030 | 26,045,731 |
| 2025-06-13 | 3.070 | 3.140 | 2.950 | 3.040 | 3.040 | 32,415,000 |
| 2025-06-12 | 3.190 | 3.190 | 3.040 | 3.100 | 3.100 | 16,498,000 |
| 2025-06-11 | 3.060 | 3.190 | 3.060 | 3.190 | 3.190 | 18,714,650 |
| 2025-06-10 | 2.940 | 3.110 | 2.940 | 3.060 | 3.060 | 10,062,100 |
| 2025-06-09 | 2.940 | 3.040 | 2.920 | 2.940 | 2.940 | 16,104,000 |
| 2025-06-06 | 2.930 | 2.970 | 2.910 | 2.960 | 2.960 | 3,408,000 |
| 2025-06-05 | 2.950 | 3.000 | 2.920 | 2.940 | 2.940 | 5,818,840 |
| 2025-06-04 | 2.970 | 3.000 | 2.940 | 2.950 | 2.950 | 9,038,857 |
| 2025-06-03 | 2.980 | 3.000 | 2.940 | 2.940 | 2.940 | 7,882,000 |
| 2025-06-02 | 2.980 | 3.000 | 2.940 | 2.990 | 2.990 | 5,138,000 |
| 2025-05-30 | 2.950 | 3.020 | 2.950 | 3.000 | 3.000 | 7,126,000 |
| 2025-05-29 | 3.030 | 3.030 | 2.890 | 3.010 | 3.010 | 15,204,000 |
| 2025-05-28 | 2.950 | 3.050 | 2.920 | 3.040 | 3.040 | 21,500,200 |
| 2025-05-27 | 2.810 | 2.960 | 2.810 | 2.940 | 2.940 | 22,552,803 |
| 2025-05-26 | 2.730 | 2.810 | 2.730 | 2.810 | 2.810 | 24,498,100 |
| 2025-05-23 | 2.780 | 2.780 | 2.710 | 2.710 | 2.710 | 12,657,387 |
| 2025-05-22 | 2.700 | 2.730 | 2.640 | 2.700 | 2.700 | 6,287,088 |
| 2025-05-21 | 2.650 | 2.700 | 2.600 | 2.680 | 2.680 | 10,610,000 |
| 2025-05-20 | 2.660 | 2.670 | 2.600 | 2.630 | 2.630 | 6,608,000 |
| 2025-05-19 | 2.630 | 2.680 | 2.580 | 2.660 | 2.660 | 8,564,280 |
| 2025-05-16 | 2.590 | 2.660 | 2.530 | 2.630 | 2.630 | 9,188,000 |
| 2025-05-15 | 2.580 | 2.610 | 2.530 | 2.590 | 2.590 | 7,856,000 |
| 2025-05-14 | 2.610 | 2.650 | 2.560 | 2.580 | 2.580 | 7,924,000 |
| 2025-05-13 | 2.630 | 2.660 | 2.580 | 2.610 | 2.610 | 9,220,100 |
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.