China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.510 | 3.600 | 3.510 | 3.570 | 3.570 | 201,618,162 |
| 2026-07-20 | 3.460 | 3.530 | 3.460 | 3.520 | 3.520 | 177,773,264 |
| 2026-07-17 | 3.540 | 3.590 | 3.470 | 3.510 | 3.510 | 193,669,698 |
| 2026-07-16 | 3.590 | 3.610 | 3.540 | 3.570 | 3.570 | 145,341,825 |
| 2026-07-15 | 3.540 | 3.640 | 3.530 | 3.620 | 3.620 | 182,865,602 |
| 2026-07-14 | 3.490 | 3.600 | 3.470 | 3.600 | 3.600 | 155,601,298 |
| 2026-07-13 | 3.580 | 3.600 | 3.520 | 3.560 | 3.560 | 202,404,126 |
| 2026-07-10 | 3.610 | 3.700 | 3.580 | 3.660 | 3.660 | 169,834,390 |
| 2026-07-09 | 3.610 | 3.630 | 3.540 | 3.610 | 3.610 | 242,568,069 |
| 2026-07-08 | 3.670 | 3.710 | 3.620 | 3.670 | 3.670 | 223,721,543 |
| 2026-07-07 | 3.810 | 3.830 | 3.720 | 3.740 | 3.740 | 247,860,104 |
| 2026-07-06 | 3.800 | 3.890 | 3.770 | 3.850 | 3.850 | 234,777,212 |
| 2026-07-03 | 3.860 | 3.900 | 3.780 | 3.800 | 3.800 | 216,683,300 |
| 2026-07-02 | 3.980 | 4.000 | 3.840 | 3.860 | 3.860 | 227,076,838 |
| 2026-07-01 | 3.790 | 3.960 | 3.740 | 3.930 | 3.930 | 258,020,929 |
| 2026-06-30 | 3.920 | 3.930 | 3.760 | 3.810 | 3.810 | 316,874,553 |
| 2026-06-29 | 4.010 | 4.050 | 3.880 | 3.950 | 3.950 | 212,458,991 |
| 2026-06-26 | 4.090 | 4.140 | 4.050 | 4.050 | 4.050 | 248,381,473 |
| 2026-06-25 | 3.990 | 4.240 | 3.980 | 4.150 | 4.150 | 466,816,363 |
| 2026-06-24 | 3.840 | 3.980 | 3.780 | 3.880 | 3.880 | 222,864,647 |
| 2026-06-23 | 3.910 | 3.960 | 3.810 | 3.830 | 3.830 | 187,581,933 |
| 2026-06-22 | 3.840 | 3.940 | 3.750 | 3.920 | 3.920 | 288,101,783 |
| 2026-06-18 | 4.050 | 4.100 | 3.900 | 3.920 | 3.920 | 254,158,620 |
| 2026-06-17 | 4.120 | 4.130 | 4.020 | 4.080 | 4.080 | 241,099,755 |
| 2026-06-16 | 4.110 | 4.120 | 4.010 | 4.030 | 4.030 | 248,046,121 |
| 2026-06-15 | 4.140 | 4.270 | 4.080 | 4.120 | 4.120 | 417,137,051 |
| 2026-06-12 | 3.830 | 3.930 | 3.820 | 3.900 | 3.900 | 319,368,708 |
| 2026-06-11 | 3.750 | 3.750 | 3.660 | 3.700 | 3.700 | 193,883,121 |
| 2026-06-10 | 3.760 | 3.840 | 3.750 | 3.830 | 3.830 | 179,386,648 |
| 2026-06-09 | 3.780 | 3.850 | 3.750 | 3.810 | 3.810 | 221,920,794 |
| 2026-06-08 | 3.840 | 3.840 | 3.710 | 3.750 | 3.750 | 301,155,932 |
| 2026-06-05 | 4.010 | 4.070 | 3.920 | 3.960 | 3.960 | 238,943,327 |
| 2026-06-04 | 4.010 | 4.040 | 3.950 | 3.970 | 3.970 | 246,606,727 |
| 2026-06-03 | 4.100 | 4.140 | 4.000 | 4.010 | 4.010 | 287,070,112 |
| 2026-06-02 | 4.210 | 4.240 | 4.130 | 4.170 | 4.170 | 268,813,730 |
| 2026-06-01 | 4.310 | 4.360 | 4.200 | 4.280 | 4.280 | 221,489,956 |
| 2026-05-29 | 4.360 | 4.540 | 4.350 | 4.390 | 4.390 | 303,891,146 |
| 2026-05-28 | 4.340 | 4.430 | 4.240 | 4.280 | 4.280 | 197,467,653 |
| 2026-05-27 | 4.400 | 4.420 | 4.280 | 4.310 | 4.310 | 240,014,019 |
| 2026-05-26 | 4.360 | 4.510 | 4.360 | 4.440 | 4.440 | 268,268,310 |
| 2026-05-25 | 4.300 | 4.530 | 4.290 | 4.400 | 4.400 | 385,273,301 |
| 2026-05-22 | 4.230 | 4.230 | 4.110 | 4.140 | 4.140 | 187,602,569 |
| 2026-05-21 | 4.220 | 4.370 | 4.170 | 4.210 | 4.210 | 299,636,102 |
| 2026-05-20 | 4.110 | 4.120 | 4.040 | 4.120 | 4.120 | 140,158,926 |
| 2026-05-19 | 4.070 | 4.160 | 4.060 | 4.150 | 4.150 | 172,837,630 |
| 2026-05-18 | 4.060 | 4.070 | 3.990 | 4.060 | 4.060 | 217,811,020 |
| 2026-05-15 | 4.330 | 4.340 | 4.100 | 4.130 | 4.130 | 310,159,935 |
| 2026-05-14 | 4.490 | 4.510 | 4.340 | 4.340 | 4.340 | 168,037,256 |
| 2026-05-13 | 4.420 | 4.510 | 4.370 | 4.510 | 4.510 | 187,241,963 |
| 2026-05-12 | 4.510 | 4.570 | 4.410 | 4.440 | 4.440 | 203,699,447 |
| 2026-05-11 | 4.520 | 4.560 | 4.480 | 4.520 | 4.520 | 192,497,292 |
| 2026-05-08 | 4.470 | 4.690 | 4.450 | 4.610 | 4.610 | 323,424,075 |
| 2026-05-07 | 4.600 | 4.700 | 4.460 | 4.530 | 4.530 | 305,712,422 |
| 2026-05-06 | 4.370 | 4.480 | 4.320 | 4.420 | 4.420 | 260,006,215 |
| 2026-04-30 | 4.350 | 4.400 | 4.260 | 4.320 | 4.320 | 254,731,197 |
| 2026-04-29 | 4.300 | 4.370 | 4.270 | 4.360 | 4.360 | 117,782,014 |
| 2026-04-28 | 4.330 | 4.350 | 4.280 | 4.320 | 4.320 | 131,895,954 |
| 2026-04-27 | 4.380 | 4.400 | 4.290 | 4.360 | 4.360 | 141,808,742 |
| 2026-04-24 | 4.410 | 4.470 | 4.390 | 4.420 | 4.420 | 123,833,528 |
| 2026-04-23 | 4.550 | 4.560 | 4.410 | 4.460 | 4.460 | 178,709,653 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-06 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.