China Eastern Airlines Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.390	2.420	2.360	2.390	2.390	7,518,895
2024-11-07	2.250	2.390	2.250	2.370	2.370	9,417,000
2024-11-06	2.310	2.330	2.260	2.310	2.310	8,872,855
2024-11-05	2.260	2.300	2.240	2.290	2.290	6,720,979
2024-11-04	2.260	2.290	2.220	2.290	2.290	5,844,000
2024-11-01	2.200	2.250	2.190	2.220	2.220	4,216,000
2024-10-31	2.210	2.270	2.210	2.250	2.250	8,087,960
2024-10-30	2.190	2.260	2.170	2.240	2.240	13,818,160
2024-10-29	2.220	2.280	2.160	2.170	2.170	6,386,900
2024-10-28	2.180	2.220	2.150	2.210	2.210	9,439,375
2024-10-25	2.090	2.150	2.080	2.140	2.140	6,862,000
2024-10-24	2.100	2.100	2.060	2.080	2.080	2,882,000
2024-10-23	2.100	2.140	2.090	2.100	2.100	5,280,000
2024-10-22	2.090	2.100	2.050	2.080	2.080	2,938,000
2024-10-21	2.100	2.110	2.060	2.080	2.080	6,167,000
2024-10-18	2.050	2.120	2.000	2.100	2.100	10,545,180
2024-10-17	2.060	2.100	2.000	2.010	2.010	6,726,000
2024-10-16	2.010	2.080	2.010	2.050	2.050	9,460,300
2024-10-15	2.140	2.150	2.030	2.060	2.060	9,643,475
2024-10-14	2.200	2.200	2.060	2.120	2.120	10,438,520
2024-10-10	2.180	2.270	2.140	2.200	2.200	11,252,000
2024-10-09	2.240	2.300	2.070	2.140	2.140	24,849,840
2024-10-08	2.720	2.760	2.160	2.210	2.210	56,766,648
2024-10-07	2.370	2.660	2.370	2.660	2.660	19,729,811
2024-10-04	2.320	2.380	2.270	2.340	2.340	17,794,000
2024-10-03	2.430	2.440	2.250	2.320	2.320	14,774,010
2024-10-02	2.380	2.430	2.290	2.430	2.430	31,972,930
2024-09-30	2.300	2.400	2.220	2.390	2.390	84,741,695
2024-09-27	2.030	2.300	2.000	2.260	2.260	79,439,000
2024-09-26	1.780	1.940	1.780	1.920	1.920	23,662,000
2024-09-25	1.800	1.840	1.760	1.770	1.770	29,056,000
2024-09-24	1.750	1.780	1.720	1.770	1.770	16,176,200
2024-09-23	1.770	1.770	1.730	1.730	1.730	11,288,000
2024-09-20	1.770	1.780	1.730	1.770	1.770	14,691,410
2024-09-19	1.830	1.830	1.740	1.780	1.780	14,372,000
2024-09-17	1.790	1.820	1.780	1.820	1.820	652,000
2024-09-16	1.840	1.840	1.720	1.790	1.790	4,248,000
2024-09-13	1.860	1.890	1.840	1.850	1.850	2,952,001
2024-09-12	1.890	1.900	1.850	1.890	1.890	2,946,000
2024-09-11	1.950	1.950	1.890	1.890	1.890	4,500,000
2024-09-10	2.010	2.010	1.930	1.960	1.960	4,740,000
2024-09-09	1.970	2.000	1.970	1.990	1.990	3,046,000
2024-09-05	1.990	2.000	1.980	1.990	1.990	1,668,000
2024-09-04	1.990	2.000	1.970	2.000	2.000	2,234,000
2024-09-03	1.990	2.000	1.980	1.980	1.980	3,486,000
2024-09-02	2.000	2.010	1.980	2.000	2.000	2,456,000
2024-08-30	2.010	2.040	1.980	2.000	2.000	5,566,000
2024-08-29	2.000	2.020	1.980	2.020	2.020	864,000
2024-08-28	2.000	2.010	1.980	2.000	2.000	2,812,007
2024-08-27	2.030	2.030	1.990	2.010	2.010	1,306,001
2024-08-26	2.020	2.040	1.990	2.010	2.010	1,518,001
2024-08-23	2.000	2.030	1.990	2.010	2.010	1,326,001
2024-08-22	2.010	2.020	1.990	2.020	2.020	1,122,001
2024-08-21	2.040	2.040	2.010	2.020	2.020	1,230,001
2024-08-20	2.010	2.050	1.990	2.040	2.040	2,864,000
2024-08-19	2.020	2.040	2.000	2.010	2.010	1,830,000
2024-08-16	2.000	2.020	2.000	2.010	2.010	712,000
2024-08-15	1.990	2.030	1.980	2.000	2.000	1,504,000
2024-08-14	2.020	2.020	1.990	2.000	2.000	1,821,980
2024-08-13	2.060	2.060	1.990	2.010	2.010	3,056,000

← NewerPage 9 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.