China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.900 | 4.960 | 4.820 | 4.940 | 4.940 | 96,619,091 |
| 2025-10-22 | 4.820 | 4.940 | 4.780 | 4.900 | 4.900 | 109,723,182 |
| 2025-10-21 | 4.800 | 4.890 | 4.710 | 4.860 | 4.860 | 171,254,134 |
| 2025-10-20 | 4.480 | 4.820 | 4.480 | 4.780 | 4.780 | 301,867,557 |
| 2025-10-17 | 4.450 | 4.510 | 4.410 | 4.480 | 4.480 | 136,520,067 |
| 2025-10-16 | 4.390 | 4.500 | 4.370 | 4.450 | 4.450 | 185,702,154 |
| 2025-10-15 | 4.150 | 4.430 | 4.120 | 4.390 | 4.390 | 242,504,283 |
| 2025-10-14 | 4.110 | 4.200 | 4.080 | 4.150 | 4.150 | 105,343,724 |
| 2025-10-13 | 4.100 | 4.140 | 4.070 | 4.100 | 4.100 | 81,354,503 |
| 2025-10-10 | 4.150 | 4.250 | 4.140 | 4.180 | 4.180 | 120,540,393 |
| 2025-10-09 | 4.090 | 4.260 | 3.970 | 4.220 | 4.220 | 229,571,933 |
| 2025-09-30 | 4.070 | 4.190 | 4.020 | 4.150 | 4.150 | 134,961,127 |
| 2025-09-29 | 4.090 | 4.100 | 4.010 | 4.080 | 4.080 | 97,780,200 |
| 2025-09-26 | 4.070 | 4.130 | 4.040 | 4.090 | 4.090 | 57,857,317 |
| 2025-09-25 | 4.040 | 4.110 | 4.010 | 4.090 | 4.090 | 95,645,053 |
| 2025-09-24 | 4.010 | 4.060 | 3.990 | 4.050 | 4.050 | 78,796,054 |
| 2025-09-23 | 4.060 | 4.060 | 3.940 | 4.030 | 4.030 | 113,579,880 |
| 2025-09-22 | 4.060 | 4.090 | 3.990 | 4.080 | 4.080 | 89,105,800 |
| 2025-09-19 | 4.030 | 4.090 | 3.990 | 4.070 | 4.070 | 113,076,137 |
| 2025-09-18 | 4.200 | 4.210 | 4.000 | 4.040 | 4.040 | 164,881,687 |
| 2025-09-17 | 4.010 | 4.230 | 4.000 | 4.200 | 4.200 | 243,044,238 |
| 2025-09-16 | 3.990 | 4.090 | 3.950 | 4.020 | 4.020 | 215,818,543 |
| 2025-09-15 | 4.010 | 4.080 | 3.970 | 3.980 | 3.980 | 102,748,673 |
| 2025-09-12 | 4.090 | 4.100 | 3.990 | 4.030 | 4.030 | 204,625,684 |
| 2025-09-11 | 4.100 | 4.120 | 4.040 | 4.080 | 4.080 | 70,021,558 |
| 2025-09-10 | 4.130 | 4.140 | 4.060 | 4.110 | 4.110 | 68,180,898 |
| 2025-09-09 | 4.120 | 4.160 | 4.080 | 4.150 | 4.150 | 75,787,018 |
| 2025-09-08 | 4.060 | 4.210 | 4.050 | 4.130 | 4.130 | 172,399,184 |
| 2025-09-05 | 3.970 | 4.070 | 3.960 | 4.050 | 4.050 | 92,942,917 |
| 2025-09-04 | 3.950 | 3.990 | 3.920 | 3.980 | 3.980 | 81,255,909 |
| 2025-09-03 | 4.020 | 4.030 | 3.950 | 3.960 | 3.960 | 73,088,380 |
| 2025-09-02 | 4.010 | 4.050 | 3.990 | 4.010 | 4.010 | 89,718,578 |
| 2025-09-01 | 4.090 | 4.120 | 3.990 | 3.990 | 3.990 | 169,898,814 |
| 2025-08-29 | 4.170 | 4.230 | 4.060 | 4.070 | 4.070 | 144,239,134 |
| 2025-08-28 | 4.100 | 4.190 | 4.090 | 4.150 | 4.150 | 105,182,850 |
| 2025-08-27 | 4.170 | 4.220 | 4.100 | 4.110 | 4.110 | 105,642,315 |
| 2025-08-26 | 4.170 | 4.210 | 4.140 | 4.170 | 4.170 | 79,063,639 |
| 2025-08-25 | 4.090 | 4.170 | 4.070 | 4.170 | 4.170 | 83,653,105 |
| 2025-08-22 | 4.150 | 4.150 | 4.060 | 4.080 | 4.080 | 95,220,135 |
| 2025-08-21 | 4.150 | 4.180 | 4.090 | 4.150 | 4.150 | 76,012,411 |
| 2025-08-20 | 4.080 | 4.150 | 4.040 | 4.150 | 4.150 | 94,840,038 |
| 2025-08-19 | 4.020 | 4.090 | 4.000 | 4.070 | 4.070 | 86,079,506 |
| 2025-08-18 | 4.010 | 4.070 | 3.980 | 4.030 | 4.030 | 98,332,881 |
| 2025-08-15 | 3.850 | 4.040 | 3.830 | 4.010 | 4.010 | 189,551,401 |
| 2025-08-14 | 3.870 | 3.880 | 3.840 | 3.850 | 3.850 | 55,483,438 |
| 2025-08-13 | 3.860 | 3.880 | 3.850 | 3.870 | 3.870 | 73,548,087 |
| 2025-08-12 | 3.820 | 3.860 | 3.820 | 3.850 | 3.850 | 51,871,698 |
| 2025-08-11 | 3.830 | 3.840 | 3.810 | 3.840 | 3.840 | 43,132,619 |
| 2025-08-08 | 3.830 | 3.830 | 3.800 | 3.830 | 3.830 | 34,575,725 |
| 2025-08-07 | 3.810 | 3.840 | 3.800 | 3.830 | 3.830 | 44,658,726 |
| 2025-08-06 | 3.820 | 3.820 | 3.790 | 3.810 | 3.810 | 39,896,359 |
| 2025-08-05 | 3.790 | 3.830 | 3.790 | 3.820 | 3.820 | 49,671,550 |
| 2025-08-04 | 3.780 | 3.800 | 3.770 | 3.790 | 3.790 | 49,890,154 |
| 2025-08-01 | 3.790 | 3.810 | 3.760 | 3.790 | 3.790 | 53,119,861 |
| 2025-07-31 | 3.860 | 3.870 | 3.780 | 3.790 | 3.790 | 95,161,317 |
| 2025-07-30 | 3.880 | 3.900 | 3.860 | 3.870 | 3.870 | 46,949,100 |
| 2025-07-29 | 3.900 | 3.920 | 3.860 | 3.880 | 3.880 | 48,661,007 |
| 2025-07-28 | 3.940 | 3.970 | 3.900 | 3.910 | 3.910 | 82,146,940 |
| 2025-07-25 | 3.970 | 3.980 | 3.930 | 3.930 | 3.930 | 62,912,224 |
| 2025-07-24 | 3.900 | 3.970 | 3.890 | 3.970 | 3.970 | 90,478,384 |
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.