China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.510	2.650	2.510	2.620	2.620	11,684,000
2025-05-09	2.510	2.540	2.480	2.490	2.490	3,934,000
2025-05-08	2.510	2.550	2.500	2.510	2.510	3,290,953
2025-05-07	2.530	2.560	2.470	2.490	2.490	6,059,027
2025-05-06	2.350	2.570	2.340	2.500	2.500	16,634,000
2025-05-02	2.340	2.370	2.320	2.330	2.330	1,114,000
2025-04-30	2.300	2.340	2.260	2.320	2.320	7,776,000
2025-04-29	2.300	2.360	2.300	2.320	2.320	5,124,093
2025-04-28	2.340	2.340	2.290	2.290	2.290	7,462,000
2025-04-25	2.390	2.410	2.340	2.340	2.340	5,118,000
2025-04-24	2.440	2.470	2.360	2.390	2.390	5,002,000
2025-04-23	2.460	2.470	2.400	2.420	2.420	4,476,000
2025-04-22	2.410	2.460	2.370	2.430	2.430	10,515,210
2025-04-17	2.400	2.440	2.380	2.420	2.420	7,104,000
2025-04-16	2.350	2.450	2.350	2.400	2.400	4,561,800
2025-04-15	2.430	2.440	2.350	2.380	2.380	3,974,762
2025-04-14	2.430	2.470	2.400	2.410	2.410	13,001,000
2025-04-11	2.360	2.480	2.330	2.410	2.410	9,660,000
2025-04-10	2.390	2.400	2.340	2.380	2.380	8,408,000
2025-04-09	2.170	2.380	2.140	2.360	2.360	13,168,000
2025-04-08	2.160	2.300	2.160	2.220	2.220	10,258,000
2025-04-07	2.460	2.460	2.130	2.170	2.170	30,999,770
2025-04-03	2.480	2.550	2.470	2.520	2.520	5,856,000
2025-04-02	2.500	2.580	2.490	2.520	2.520	7,704,949
2025-04-01	2.540	2.580	2.450	2.510	2.510	7,138,230
2025-03-31	2.590	2.590	2.450	2.520	2.520	10,268,000
2025-03-28	2.740	2.750	2.570	2.590	2.590	10,700,000
2025-03-27	2.730	2.760	2.670	2.720	2.720	6,441,000
2025-03-26	2.700	2.780	2.680	2.730	2.730	9,216,000
2025-03-25	2.610	2.730	2.570	2.700	2.700	11,209,000
2025-03-24	2.600	2.640	2.570	2.600	2.600	3,283,509
2025-03-21	2.670	2.670	2.570	2.580	2.580	6,958,353
2025-03-20	2.710	2.760	2.660	2.670	2.670	5,248,000
2025-03-19	2.730	2.770	2.710	2.720	2.720	5,529,276
2025-03-18	2.650	2.750	2.630	2.720	2.720	8,417,000
2025-03-17	2.630	2.680	2.620	2.660	2.660	5,497,407
2025-03-14	2.610	2.630	2.530	2.630	2.630	11,596,000
2025-03-13	2.550	2.610	2.540	2.580	2.580	5,156,000
2025-03-12	2.670	2.710	2.550	2.580	2.580	6,519,276
2025-03-11	2.680	2.710	2.640	2.700	2.700	2,260,000
2025-03-10	2.770	2.790	2.650	2.700	2.700	3,416,000
2025-03-07	2.780	2.780	2.720	2.750	2.750	7,854,836
2025-03-06	2.740	2.820	2.730	2.800	2.800	13,357,570
2025-03-05	2.630	2.730	2.630	2.710	2.710	11,488,000
2025-03-04	2.580	2.630	2.560	2.630	2.630	3,934,000
2025-03-03	2.620	2.670	2.590	2.600	2.600	6,646,000
2025-02-28	2.710	2.720	2.620	2.650	2.650	12,602,950
2025-02-27	2.630	2.730	2.610	2.710	2.710	9,916,935
2025-02-26	2.600	2.630	2.570	2.630	2.630	7,787,681
2025-02-25	2.570	2.620	2.540	2.580	2.580	5,756,000
2025-02-24	2.490	2.630	2.470	2.580	2.580	11,964,000
2025-02-21	2.460	2.500	2.450	2.480	2.480	5,844,000
2025-02-20	2.470	2.520	2.450	2.460	2.460	5,967,276
2025-02-19	2.430	2.480	2.400	2.450	2.450	3,291,275
2025-02-18	2.430	2.490	2.410	2.430	2.430	4,535,276
2025-02-17	2.470	2.500	2.400	2.430	2.430	7,314,000
2025-02-14	2.450	2.500	2.450	2.470	2.470	3,175,276
2025-02-13	2.510	2.530	2.450	2.450	2.450	4,860,928
2025-02-12	2.560	2.560	2.490	2.500	2.500	6,163,505
2025-02-11	2.520	2.560	2.470	2.500	2.500	4,990,000

← NewerPage 7 of 21 · 1,229 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.