China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.750 | 3.770 | 3.710 | 3.720 | 3.720 | 49,317,510 |
| 2025-04-24 | 3.740 | 3.790 | 3.740 | 3.750 | 3.750 | 42,428,163 |
| 2025-04-23 | 3.770 | 3.790 | 3.730 | 3.740 | 3.740 | 56,310,023 |
| 2025-04-22 | 3.800 | 3.840 | 3.760 | 3.780 | 3.780 | 47,609,632 |
| 2025-04-21 | 3.800 | 3.810 | 3.770 | 3.790 | 3.790 | 37,079,010 |
| 2025-04-18 | 3.830 | 3.840 | 3.780 | 3.800 | 3.800 | 43,343,500 |
| 2025-04-17 | 3.790 | 3.850 | 3.780 | 3.830 | 3.830 | 61,606,383 |
| 2025-04-16 | 3.720 | 3.820 | 3.710 | 3.800 | 3.800 | 100,819,539 |
| 2025-04-15 | 3.740 | 3.760 | 3.700 | 3.730 | 3.730 | 58,061,284 |
| 2025-04-14 | 3.790 | 3.790 | 3.730 | 3.740 | 3.740 | 74,800,233 |
| 2025-04-11 | 3.740 | 3.800 | 3.710 | 3.800 | 3.800 | 82,092,196 |
| 2025-04-10 | 3.770 | 3.770 | 3.700 | 3.750 | 3.750 | 93,383,470 |
| 2025-04-09 | 3.590 | 3.780 | 3.550 | 3.760 | 3.760 | 137,644,303 |
| 2025-04-08 | 3.560 | 3.630 | 3.540 | 3.630 | 3.630 | 100,796,332 |
| 2025-04-07 | 3.700 | 3.700 | 3.470 | 3.560 | 3.560 | 145,278,528 |
| 2025-04-03 | 3.680 | 3.780 | 3.660 | 3.770 | 3.770 | 87,879,847 |
| 2025-04-02 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 60,530,366 |
| 2025-04-01 | 3.620 | 3.720 | 3.620 | 3.700 | 3.700 | 91,321,497 |
| 2025-03-31 | 3.720 | 3.740 | 3.620 | 3.630 | 3.630 | 135,278,165 |
| 2025-03-28 | 3.810 | 3.820 | 3.720 | 3.730 | 3.730 | 81,231,600 |
| 2025-03-27 | 3.840 | 3.850 | 3.800 | 3.800 | 3.800 | 55,058,603 |
| 2025-03-26 | 3.820 | 3.870 | 3.790 | 3.850 | 3.850 | 77,053,847 |
| 2025-03-25 | 3.730 | 3.840 | 3.720 | 3.820 | 3.820 | 143,670,446 |
| 2025-03-24 | 3.690 | 3.750 | 3.690 | 3.730 | 3.730 | 85,333,309 |
| 2025-03-21 | 3.700 | 3.740 | 3.680 | 3.690 | 3.690 | 87,373,646 |
| 2025-03-20 | 3.760 | 3.780 | 3.690 | 3.700 | 3.700 | 147,094,657 |
| 2025-03-19 | 3.790 | 3.810 | 3.750 | 3.760 | 3.760 | 84,688,453 |
| 2025-03-18 | 3.800 | 3.810 | 3.770 | 3.790 | 3.790 | 38,992,255 |
| 2025-03-17 | 3.800 | 3.850 | 3.780 | 3.800 | 3.800 | 61,872,513 |
| 2025-03-14 | 3.740 | 3.790 | 3.730 | 3.790 | 3.790 | 55,317,923 |
| 2025-03-13 | 3.790 | 3.790 | 3.720 | 3.740 | 3.740 | 73,853,138 |
| 2025-03-12 | 3.840 | 3.860 | 3.780 | 3.790 | 3.790 | 62,456,260 |
| 2025-03-11 | 3.800 | 3.860 | 3.790 | 3.860 | 3.860 | 44,682,601 |
| 2025-03-10 | 3.860 | 3.880 | 3.800 | 3.810 | 3.810 | 60,918,096 |
| 2025-03-07 | 3.890 | 3.890 | 3.850 | 3.860 | 3.860 | 48,144,895 |
| 2025-03-06 | 3.930 | 3.960 | 3.860 | 3.890 | 3.890 | 79,362,018 |
| 2025-03-05 | 3.830 | 3.910 | 3.820 | 3.910 | 3.910 | 99,006,499 |
| 2025-03-04 | 3.820 | 3.860 | 3.790 | 3.820 | 3.820 | 53,848,504 |
| 2025-03-03 | 3.830 | 3.860 | 3.810 | 3.820 | 3.820 | 59,479,505 |
| 2025-02-28 | 3.830 | 3.880 | 3.820 | 3.830 | 3.830 | 83,961,240 |
| 2025-02-27 | 3.770 | 3.840 | 3.760 | 3.840 | 3.840 | 79,070,259 |
| 2025-02-26 | 3.830 | 3.860 | 3.740 | 3.780 | 3.780 | 77,235,604 |
| 2025-02-25 | 3.800 | 3.870 | 3.770 | 3.810 | 3.810 | 94,314,265 |
| 2025-02-24 | 3.680 | 3.830 | 3.670 | 3.810 | 3.810 | 151,240,961 |
| 2025-02-21 | 3.670 | 3.690 | 3.640 | 3.680 | 3.680 | 51,040,851 |
| 2025-02-20 | 3.670 | 3.700 | 3.640 | 3.660 | 3.660 | 58,931,529 |
| 2025-02-19 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 76,798,722 |
| 2025-02-18 | 3.740 | 3.740 | 3.660 | 3.670 | 3.670 | 72,978,860 |
| 2025-02-17 | 3.780 | 3.790 | 3.730 | 3.740 | 3.740 | 62,474,462 |
| 2025-02-14 | 3.770 | 3.810 | 3.760 | 3.780 | 3.780 | 41,174,933 |
| 2025-02-13 | 3.760 | 3.810 | 3.760 | 3.780 | 3.780 | 60,435,143 |
| 2025-02-12 | 3.760 | 3.790 | 3.730 | 3.760 | 3.760 | 47,538,334 |
| 2025-02-11 | 3.840 | 3.860 | 3.740 | 3.750 | 3.750 | 73,508,848 |
| 2025-02-10 | 3.810 | 3.880 | 3.790 | 3.850 | 3.850 | 67,285,983 |
| 2025-02-07 | 3.770 | 3.820 | 3.740 | 3.790 | 3.790 | 70,639,620 |
| 2025-02-06 | 3.770 | 3.800 | 3.750 | 3.760 | 3.760 | 66,372,019 |
| 2025-02-05 | 3.890 | 3.900 | 3.750 | 3.780 | 3.780 | 70,733,042 |
| 2025-01-27 | 3.900 | 3.930 | 3.860 | 3.880 | 3.880 | 61,047,910 |
| 2025-01-24 | 3.870 | 3.930 | 3.800 | 3.880 | 3.880 | 77,161,642 |
| 2025-01-23 | 3.920 | 3.960 | 3.840 | 3.850 | 3.850 | 67,078,761 |
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.