China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.130 | 6.480 | 6.090 | 6.360 | 6.360 | 176,325,437 |
| 2026-01-19 | 5.800 | 6.160 | 5.780 | 6.130 | 6.130 | 161,150,138 |
| 2026-01-16 | 5.930 | 5.940 | 5.700 | 5.780 | 5.780 | 133,033,102 |
| 2026-01-15 | 5.820 | 5.980 | 5.810 | 5.830 | 5.830 | 89,079,754 |
| 2026-01-14 | 5.980 | 6.010 | 5.760 | 5.850 | 5.850 | 126,750,367 |
| 2026-01-13 | 5.930 | 6.120 | 5.910 | 6.030 | 6.030 | 98,931,006 |
| 2026-01-12 | 5.970 | 6.230 | 5.920 | 6.000 | 6.000 | 110,103,756 |
| 2026-01-09 | 6.140 | 6.140 | 5.860 | 5.980 | 5.980 | 130,340,679 |
| 2026-01-08 | 6.100 | 6.250 | 6.040 | 6.180 | 6.180 | 82,779,265 |
| 2026-01-07 | 6.110 | 6.270 | 6.080 | 6.140 | 6.140 | 87,338,319 |
| 2026-01-06 | 5.980 | 6.190 | 5.800 | 6.130 | 6.130 | 225,942,236 |
| 2026-01-05 | 5.990 | 6.070 | 5.880 | 6.050 | 6.050 | 179,285,243 |
| 2025-12-31 | 5.670 | 6.030 | 5.660 | 6.000 | 6.000 | 160,768,125 |
| 2025-12-30 | 5.660 | 5.760 | 5.540 | 5.670 | 5.670 | 107,215,893 |
| 2025-12-29 | 5.540 | 5.800 | 5.520 | 5.690 | 5.690 | 143,382,889 |
| 2025-12-26 | 5.590 | 5.620 | 5.480 | 5.550 | 5.550 | 109,067,904 |
| 2025-12-25 | 5.620 | 5.680 | 5.560 | 5.620 | 5.620 | 106,669,383 |
| 2025-12-24 | 5.650 | 5.660 | 5.530 | 5.620 | 5.620 | 125,154,682 |
| 2025-12-23 | 5.750 | 5.750 | 5.580 | 5.650 | 5.650 | 109,300,112 |
| 2025-12-22 | 5.770 | 5.810 | 5.660 | 5.760 | 5.760 | 105,263,621 |
| 2025-12-19 | 5.710 | 5.790 | 5.590 | 5.770 | 5.770 | 111,905,365 |
| 2025-12-18 | 5.610 | 5.790 | 5.580 | 5.730 | 5.730 | 128,690,362 |
| 2025-12-17 | 5.470 | 5.720 | 5.420 | 5.680 | 5.680 | 211,397,908 |
| 2025-12-16 | 5.260 | 5.430 | 5.230 | 5.400 | 5.400 | 158,809,474 |
| 2025-12-15 | 5.120 | 5.280 | 5.080 | 5.240 | 5.240 | 97,597,854 |
| 2025-12-12 | 5.040 | 5.220 | 4.990 | 5.130 | 5.130 | 87,555,340 |
| 2025-12-11 | 5.070 | 5.150 | 5.030 | 5.030 | 5.030 | 53,112,832 |
| 2025-12-10 | 5.050 | 5.110 | 5.020 | 5.080 | 5.080 | 47,300,641 |
| 2025-12-09 | 5.180 | 5.200 | 5.030 | 5.050 | 5.050 | 64,879,191 |
| 2025-12-08 | 5.120 | 5.220 | 4.980 | 5.220 | 5.220 | 90,572,096 |
| 2025-12-05 | 5.180 | 5.220 | 5.090 | 5.100 | 5.100 | 55,087,273 |
| 2025-12-04 | 5.210 | 5.250 | 5.070 | 5.190 | 5.190 | 89,413,550 |
| 2025-12-03 | 5.120 | 5.270 | 5.060 | 5.210 | 5.210 | 90,255,670 |
| 2025-12-02 | 5.100 | 5.170 | 5.050 | 5.120 | 5.120 | 67,413,484 |
| 2025-12-01 | 5.040 | 5.140 | 4.990 | 5.120 | 5.120 | 107,549,982 |
| 2025-11-28 | 5.050 | 5.110 | 5.000 | 5.040 | 5.040 | 63,928,457 |
| 2025-11-27 | 5.060 | 5.120 | 4.950 | 5.050 | 5.050 | 96,863,447 |
| 2025-11-26 | 4.950 | 5.090 | 4.920 | 5.060 | 5.060 | 125,881,616 |
| 2025-11-25 | 5.160 | 5.170 | 4.870 | 4.940 | 4.940 | 206,294,700 |
| 2025-11-24 | 5.170 | 5.280 | 5.090 | 5.140 | 5.140 | 95,999,560 |
| 2025-11-21 | 5.210 | 5.280 | 5.150 | 5.180 | 5.180 | 90,701,650 |
| 2025-11-20 | 5.260 | 5.360 | 5.230 | 5.260 | 5.260 | 80,859,985 |
| 2025-11-19 | 5.360 | 5.480 | 5.230 | 5.280 | 5.280 | 107,209,180 |
| 2025-11-18 | 5.380 | 5.450 | 5.210 | 5.360 | 5.360 | 119,866,530 |
| 2025-11-17 | 5.130 | 5.380 | 5.000 | 5.350 | 5.350 | 184,273,766 |
| 2025-11-14 | 5.320 | 5.340 | 5.210 | 5.240 | 5.240 | 72,703,076 |
| 2025-11-13 | 5.280 | 5.400 | 5.220 | 5.320 | 5.320 | 109,117,173 |
| 2025-11-12 | 5.260 | 5.340 | 5.210 | 5.260 | 5.260 | 109,224,390 |
| 2025-11-11 | 5.210 | 5.330 | 5.180 | 5.290 | 5.290 | 127,212,886 |
| 2025-11-10 | 4.920 | 5.320 | 4.890 | 5.260 | 5.260 | 304,933,099 |
| 2025-11-07 | 4.950 | 5.030 | 4.880 | 4.900 | 4.900 | 100,925,768 |
| 2025-11-06 | 4.950 | 5.040 | 4.910 | 4.960 | 4.960 | 112,255,869 |
| 2025-11-05 | 4.950 | 5.020 | 4.860 | 4.950 | 4.950 | 102,768,500 |
| 2025-11-04 | 5.010 | 5.060 | 4.900 | 4.950 | 4.950 | 124,986,703 |
| 2025-11-03 | 4.800 | 5.070 | 4.750 | 5.010 | 5.010 | 225,132,883 |
| 2025-10-31 | 4.810 | 4.830 | 4.710 | 4.800 | 4.800 | 159,348,334 |
| 2025-10-30 | 4.810 | 4.870 | 4.750 | 4.810 | 4.810 | 137,505,998 |
| 2025-10-29 | 4.810 | 4.850 | 4.740 | 4.810 | 4.810 | 107,522,641 |
| 2025-10-28 | 4.850 | 4.910 | 4.770 | 4.840 | 4.840 | 96,578,940 |
| 2025-10-27 | 4.860 | 4.900 | 4.790 | 4.830 | 4.830 | 95,318,975 |
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.