China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.910 | 4.010 | 3.910 | 3.910 | 3.910 | 143,885,622 |
| 2025-07-22 | 3.850 | 3.880 | 3.820 | 3.880 | 3.880 | 75,831,999 |
| 2025-07-21 | 3.820 | 3.860 | 3.810 | 3.850 | 3.850 | 77,257,450 |
| 2025-07-18 | 3.820 | 3.830 | 3.810 | 3.820 | 3.820 | 37,129,851 |
| 2025-07-17 | 3.830 | 3.840 | 3.800 | 3.820 | 3.820 | 46,825,132 |
| 2025-07-16 | 3.810 | 3.840 | 3.800 | 3.820 | 3.820 | 74,758,219 |
| 2025-07-15 | 3.830 | 3.840 | 3.750 | 3.820 | 3.820 | 121,826,995 |
| 2025-07-14 | 3.840 | 3.860 | 3.820 | 3.820 | 3.820 | 57,205,209 |
| 2025-07-11 | 3.840 | 3.870 | 3.830 | 3.840 | 3.840 | 74,025,925 |
| 2025-07-10 | 3.820 | 3.840 | 3.810 | 3.830 | 3.830 | 59,375,754 |
| 2025-07-09 | 3.820 | 3.860 | 3.810 | 3.820 | 3.820 | 71,392,575 |
| 2025-07-08 | 3.810 | 3.830 | 3.790 | 3.830 | 3.830 | 63,730,067 |
| 2025-07-07 | 3.810 | 3.840 | 3.800 | 3.820 | 3.820 | 66,724,036 |
| 2025-07-04 | 3.890 | 3.890 | 3.780 | 3.810 | 3.810 | 164,290,920 |
| 2025-07-03 | 3.930 | 3.940 | 3.870 | 3.880 | 3.880 | 86,381,000 |
| 2025-07-02 | 4.000 | 4.010 | 3.930 | 3.940 | 3.940 | 65,451,988 |
| 2025-07-01 | 4.040 | 4.090 | 3.980 | 3.990 | 3.990 | 58,138,465 |
| 2025-06-30 | 4.080 | 4.120 | 4.020 | 4.030 | 4.030 | 52,159,300 |
| 2025-06-27 | 4.070 | 4.140 | 4.050 | 4.100 | 4.100 | 80,891,762 |
| 2025-06-26 | 4.070 | 4.080 | 4.010 | 4.070 | 4.070 | 50,735,880 |
| 2025-06-25 | 4.030 | 4.080 | 4.030 | 4.070 | 4.070 | 53,785,445 |
| 2025-06-24 | 3.980 | 4.080 | 3.980 | 4.030 | 4.030 | 81,608,102 |
| 2025-06-23 | 3.920 | 3.950 | 3.840 | 3.940 | 3.940 | 57,285,772 |
| 2025-06-20 | 3.970 | 4.020 | 3.920 | 3.940 | 3.940 | 44,637,908 |
| 2025-06-19 | 4.000 | 4.010 | 3.970 | 3.970 | 3.970 | 40,997,826 |
| 2025-06-18 | 4.020 | 4.030 | 3.980 | 3.980 | 3.980 | 45,651,452 |
| 2025-06-17 | 3.990 | 4.060 | 3.980 | 4.030 | 4.030 | 45,523,392 |
| 2025-06-16 | 3.960 | 4.010 | 3.920 | 3.990 | 3.990 | 66,976,114 |
| 2025-06-13 | 4.000 | 4.050 | 3.950 | 3.980 | 3.980 | 86,847,251 |
| 2025-06-12 | 4.020 | 4.060 | 3.950 | 4.040 | 4.040 | 69,962,401 |
| 2025-06-11 | 4.030 | 4.100 | 4.010 | 4.040 | 4.040 | 54,835,801 |
| 2025-06-10 | 3.960 | 4.050 | 3.950 | 4.030 | 4.030 | 81,813,407 |
| 2025-06-09 | 3.960 | 4.000 | 3.920 | 3.970 | 3.970 | 55,883,810 |
| 2025-06-06 | 3.960 | 3.990 | 3.930 | 3.960 | 3.960 | 35,649,021 |
| 2025-06-05 | 3.940 | 4.000 | 3.930 | 3.960 | 3.960 | 57,776,588 |
| 2025-06-04 | 4.040 | 4.050 | 3.920 | 3.940 | 3.940 | 89,755,662 |
| 2025-06-03 | 4.010 | 4.070 | 3.930 | 4.040 | 4.040 | 81,802,014 |
| 2025-05-30 | 4.050 | 4.070 | 4.020 | 4.030 | 4.030 | 60,276,407 |
| 2025-05-29 | 4.050 | 4.060 | 3.950 | 4.040 | 4.040 | 73,751,838 |
| 2025-05-28 | 4.030 | 4.070 | 3.980 | 4.050 | 4.050 | 62,429,587 |
| 2025-05-27 | 4.000 | 4.050 | 3.980 | 4.030 | 4.030 | 83,656,147 |
| 2025-05-26 | 3.890 | 4.020 | 3.890 | 3.990 | 3.990 | 122,489,156 |
| 2025-05-23 | 3.940 | 3.950 | 3.870 | 3.880 | 3.880 | 86,937,505 |
| 2025-05-22 | 3.840 | 3.940 | 3.830 | 3.920 | 3.920 | 114,168,375 |
| 2025-05-21 | 3.780 | 3.870 | 3.780 | 3.860 | 3.860 | 86,684,559 |
| 2025-05-20 | 3.780 | 3.810 | 3.750 | 3.790 | 3.790 | 52,730,628 |
| 2025-05-19 | 3.780 | 3.790 | 3.750 | 3.770 | 3.770 | 52,638,800 |
| 2025-05-16 | 3.760 | 3.790 | 3.740 | 3.790 | 3.790 | 55,692,822 |
| 2025-05-15 | 3.810 | 3.830 | 3.760 | 3.770 | 3.770 | 68,214,900 |
| 2025-05-14 | 3.800 | 3.810 | 3.760 | 3.810 | 3.810 | 62,543,668 |
| 2025-05-13 | 3.790 | 3.820 | 3.770 | 3.810 | 3.810 | 75,288,149 |
| 2025-05-12 | 3.750 | 3.780 | 3.730 | 3.770 | 3.770 | 54,933,742 |
| 2025-05-09 | 3.770 | 3.780 | 3.720 | 3.730 | 3.730 | 60,247,312 |
| 2025-05-08 | 3.790 | 3.810 | 3.760 | 3.770 | 3.770 | 63,123,340 |
| 2025-05-07 | 3.900 | 3.910 | 3.770 | 3.790 | 3.790 | 87,574,800 |
| 2025-05-06 | 3.710 | 3.890 | 3.710 | 3.890 | 3.890 | 180,772,952 |
| 2025-04-30 | 3.690 | 3.730 | 3.680 | 3.690 | 3.690 | 51,809,385 |
| 2025-04-29 | 3.700 | 3.750 | 3.670 | 3.720 | 3.720 | 68,459,435 |
| 2025-04-28 | 3.720 | 3.730 | 3.680 | 3.700 | 3.700 | 57,606,712 |
| 2025-04-25 | 3.750 | 3.770 | 3.710 | 3.720 | 3.720 | 49,317,510 |
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.