China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.500	2.560	2.500	2.540	2.540	5,140,777
2025-02-07	2.450	2.500	2.430	2.500	2.500	8,176,000
2025-02-06	2.390	2.450	2.370	2.450	2.450	11,242,000
2025-02-05	2.480	2.500	2.380	2.390	2.390	8,682,000
2025-02-04	2.410	2.480	2.390	2.460	2.460	4,604,000
2025-02-03	2.460	2.480	2.410	2.410	2.410	4,404,444
2025-01-28	2.530	2.530	2.450	2.500	2.500	1,676,000
2025-01-27	2.630	2.640	2.520	2.530	2.530	4,460,000
2025-01-24	2.580	2.640	2.530	2.610	2.610	3,663,626
2025-01-23	2.650	2.680	2.560	2.580	2.580	6,620,000
2025-01-22	2.730	2.730	2.590	2.660	2.660	8,904,237
2025-01-21	2.700	2.740	2.630	2.700	2.700	8,856,000
2025-01-20	2.700	2.730	2.630	2.650	2.650	5,564,000
2025-01-17	2.660	2.730	2.620	2.690	2.690	7,128,000
2025-01-16	2.640	2.680	2.620	2.650	2.650	3,099,850
2025-01-15	2.600	2.700	2.600	2.640	2.640	9,192,000
2025-01-14	2.380	2.690	2.340	2.690	2.690	15,763,740
2025-01-13	2.400	2.410	2.270	2.340	2.340	8,933,445
2025-01-10	2.450	2.460	2.390	2.410	2.410	4,104,000
2025-01-09	2.380	2.460	2.380	2.460	2.460	4,070,000
2025-01-08	2.450	2.460	2.390	2.390	2.390	4,758,000
2025-01-07	2.420	2.480	2.410	2.460	2.460	3,015,001
2025-01-06	2.450	2.480	2.400	2.450	2.450	2,259,001
2025-01-03	2.500	2.520	2.450	2.470	2.470	5,346,001
2025-01-02	2.590	2.620	2.510	2.520	2.520	7,023,001
2024-12-31	2.570	2.610	2.550	2.590	2.590	1,394,021
2024-12-30	2.600	2.630	2.550	2.570	2.570	2,348,029
2024-12-27	2.560	2.610	2.490	2.600	2.600	5,818,019
2024-12-24	2.600	2.630	2.540	2.560	2.560	4,630,021
2024-12-23	2.520	2.610	2.520	2.600	2.600	5,056,009
2024-12-20	2.670	2.670	2.530	2.530	2.530	7,444,010
2024-12-19	2.580	2.660	2.530	2.620	2.620	8,550,009
2024-12-18	2.630	2.650	2.550	2.570	2.570	4,870,090
2024-12-17	2.670	2.670	2.570	2.610	2.610	10,140,000
2024-12-16	2.790	2.790	2.610	2.630	2.630	7,090,003
2024-12-13	2.760	2.850	2.760	2.790	2.790	9,721,460
2024-12-12	2.800	2.870	2.770	2.780	2.780	9,572,003
2024-12-11	2.730	2.840	2.720	2.800	2.800	7,713,250
2024-12-10	2.820	2.880	2.740	2.770	2.770	23,278,400
2024-12-09	2.570	2.750	2.550	2.750	2.750	22,327,301
2024-12-06	2.420	2.590	2.410	2.570	2.570	16,506,789
2024-12-05	2.350	2.420	2.350	2.410	2.410	2,838,001
2024-12-04	2.390	2.390	2.340	2.350	2.350	2,770,001
2024-12-03	2.430	2.430	2.370	2.370	2.370	3,594,001
2024-12-02	2.480	2.510	2.410	2.420	2.420	9,390,781
2024-11-29	2.480	2.520	2.470	2.480	2.480	9,100,300
2024-11-28	2.430	2.510	2.400	2.500	2.500	8,819,500
2024-11-27	2.380	2.440	2.270	2.430	2.430	10,129,730
2024-11-26	2.440	2.550	2.390	2.390	2.390	15,733,170
2024-11-25	2.370	2.510	2.370	2.420	2.420	17,602,100
2024-11-22	2.330	2.440	2.330	2.390	2.390	14,224,000
2024-11-21	2.360	2.370	2.330	2.350	2.350	3,044,000
2024-11-20	2.280	2.350	2.280	2.340	2.340	7,492,847
2024-11-19	2.310	2.330	2.270	2.310	2.310	2,150,000
2024-11-18	2.230	2.320	2.230	2.310	2.310	6,365,859
2024-11-15	2.210	2.310	2.210	2.240	2.240	4,119,995
2024-11-14	2.280	2.300	2.200	2.230	2.230	3,148,826
2024-11-13	2.290	2.300	2.240	2.290	2.290	3,104,932
2024-11-12	2.300	2.380	2.270	2.290	2.290	6,211,185
2024-11-11	2.340	2.390	2.300	2.340	2.340	8,626,000

← NewerPage 8 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.