China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.580 | 4.640 | 4.530 | 4.590 | 4.590 | 149,792,981 |
| 2026-04-21 | 4.520 | 4.670 | 4.510 | 4.630 | 4.630 | 221,770,708 |
| 2026-04-20 | 4.410 | 4.620 | 4.390 | 4.590 | 4.590 | 343,220,345 |
| 2026-04-17 | 4.400 | 4.430 | 4.360 | 4.410 | 4.410 | 182,715,713 |
| 2026-04-16 | 4.440 | 4.500 | 4.400 | 4.420 | 4.420 | 213,505,445 |
| 2026-04-15 | 4.540 | 4.620 | 4.390 | 4.420 | 4.420 | 308,343,087 |
| 2026-04-14 | 4.490 | 4.530 | 4.330 | 4.420 | 4.420 | 206,504,327 |
| 2026-04-13 | 4.340 | 4.430 | 4.330 | 4.420 | 4.420 | 160,379,581 |
| 2026-04-10 | 4.640 | 4.730 | 4.440 | 4.450 | 4.450 | 257,374,386 |
| 2026-04-09 | 4.530 | 4.710 | 4.530 | 4.610 | 4.610 | 283,645,065 |
| 2026-04-08 | 4.580 | 4.660 | 4.570 | 4.660 | 4.660 | 234,132,370 |
| 2026-04-07 | 4.250 | 4.280 | 4.190 | 4.240 | 4.240 | 112,882,115 |
| 2026-04-03 | 4.340 | 4.360 | 4.230 | 4.290 | 4.290 | 156,675,537 |
| 2026-04-02 | 4.460 | 4.490 | 4.280 | 4.370 | 4.370 | 240,100,927 |
| 2026-04-01 | 4.450 | 4.600 | 4.370 | 4.540 | 4.540 | 308,851,391 |
| 2026-03-31 | 4.350 | 4.430 | 4.250 | 4.250 | 4.250 | 155,821,389 |
| 2026-03-30 | 4.230 | 4.390 | 4.190 | 4.350 | 4.350 | 176,107,089 |
| 2026-03-27 | 4.270 | 4.430 | 4.260 | 4.350 | 4.350 | 167,232,215 |
| 2026-03-26 | 4.340 | 4.490 | 4.270 | 4.310 | 4.310 | 235,717,884 |
| 2026-03-25 | 4.330 | 4.450 | 4.310 | 4.380 | 4.380 | 330,400,117 |
| 2026-03-24 | 4.160 | 4.240 | 4.110 | 4.180 | 4.180 | 275,593,229 |
| 2026-03-23 | 4.240 | 4.260 | 4.020 | 4.030 | 4.030 | 319,034,115 |
| 2026-03-20 | 4.480 | 4.540 | 4.310 | 4.330 | 4.330 | 188,207,163 |
| 2026-03-19 | 4.600 | 4.600 | 4.390 | 4.410 | 4.410 | 272,028,416 |
| 2026-03-18 | 4.790 | 4.810 | 4.640 | 4.680 | 4.680 | 199,702,688 |
| 2026-03-17 | 4.670 | 4.880 | 4.660 | 4.740 | 4.740 | 376,016,212 |
| 2026-03-16 | 4.700 | 4.740 | 4.550 | 4.680 | 4.680 | 278,099,199 |
| 2026-03-13 | 4.660 | 4.750 | 4.600 | 4.700 | 4.700 | 220,988,412 |
| 2026-03-12 | 4.680 | 4.760 | 4.620 | 4.690 | 4.690 | 215,144,268 |
| 2026-03-11 | 4.930 | 4.930 | 4.700 | 4.760 | 4.760 | 234,314,484 |
| 2026-03-10 | 5.030 | 5.090 | 4.840 | 4.860 | 4.860 | 297,259,379 |
| 2026-03-09 | 4.870 | 4.880 | 4.620 | 4.830 | 4.830 | 489,821,117 |
| 2026-03-06 | 5.060 | 5.150 | 4.920 | 5.120 | 5.120 | 195,771,752 |
| 2026-03-05 | 5.280 | 5.310 | 5.030 | 5.090 | 5.090 | 175,938,177 |
| 2026-03-04 | 5.340 | 5.470 | 5.200 | 5.230 | 5.230 | 158,374,176 |
| 2026-03-03 | 5.480 | 5.550 | 5.280 | 5.420 | 5.420 | 222,945,304 |
| 2026-03-02 | 5.410 | 5.630 | 5.260 | 5.550 | 5.550 | 350,238,667 |
| 2026-02-27 | 5.870 | 5.950 | 5.670 | 5.730 | 5.730 | 120,329,082 |
| 2026-02-26 | 5.780 | 5.980 | 5.770 | 5.850 | 5.850 | 134,107,520 |
| 2026-02-25 | 5.790 | 5.900 | 5.710 | 5.760 | 5.760 | 149,633,860 |
| 2026-02-24 | 5.920 | 5.920 | 5.720 | 5.800 | 5.800 | 126,592,267 |
| 2026-02-13 | 6.040 | 6.050 | 5.890 | 5.930 | 5.930 | 84,728,047 |
| 2026-02-12 | 6.230 | 6.230 | 5.950 | 6.000 | 6.000 | 151,386,389 |
| 2026-02-11 | 6.320 | 6.350 | 6.140 | 6.190 | 6.190 | 140,814,840 |
| 2026-02-10 | 6.400 | 6.400 | 6.120 | 6.320 | 6.320 | 162,545,957 |
| 2026-02-09 | 6.300 | 6.460 | 6.220 | 6.390 | 6.390 | 174,884,771 |
| 2026-02-06 | 6.310 | 6.400 | 6.230 | 6.300 | 6.300 | 161,160,662 |
| 2026-02-05 | 6.250 | 6.410 | 6.210 | 6.370 | 6.370 | 249,455,478 |
| 2026-02-04 | 5.730 | 6.280 | 5.710 | 6.280 | 6.280 | 241,774,792 |
| 2026-02-03 | 5.510 | 5.740 | 5.490 | 5.710 | 5.710 | 199,765,083 |
| 2026-02-02 | 5.450 | 5.670 | 5.400 | 5.480 | 5.480 | 194,284,941 |
| 2026-01-30 | 5.410 | 5.490 | 5.360 | 5.440 | 5.440 | 144,682,420 |
| 2026-01-29 | 5.410 | 5.430 | 5.300 | 5.400 | 5.400 | 188,111,984 |
| 2026-01-28 | 5.820 | 5.820 | 5.400 | 5.440 | 5.440 | 283,354,440 |
| 2026-01-27 | 5.840 | 5.920 | 5.740 | 5.780 | 5.780 | 127,780,038 |
| 2026-01-26 | 5.890 | 6.060 | 5.770 | 5.810 | 5.810 | 262,034,208 |
| 2026-01-23 | 6.090 | 6.090 | 5.820 | 5.880 | 5.880 | 153,561,828 |
| 2026-01-22 | 6.220 | 6.260 | 6.040 | 6.070 | 6.070 | 142,637,101 |
| 2026-01-21 | 6.390 | 6.410 | 6.190 | 6.220 | 6.220 | 110,965,867 |
| 2026-01-20 | 6.130 | 6.480 | 6.090 | 6.360 | 6.360 | 176,325,437 |
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.