China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.100 | 3.140 | 3.100 | 3.130 | 3.130 | 98,017,157 |
| 2026-10-20 | 3.130 | 3.150 | 3.070 | 3.100 | 3.100 | 169,744,534 |
| 2026-10-19 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 85,933,063 |
| 2026-10-16 | 3.140 | 3.190 | 3.130 | 3.160 | 3.160 | 138,649,314 |
| 2026-10-15 | 3.180 | 3.180 | 3.110 | 3.130 | 3.130 | 189,686,695 |
| 2026-10-14 | 3.220 | 3.250 | 3.200 | 3.210 | 3.210 | 140,351,037 |
| 2026-10-13 | 3.250 | 3.260 | 3.220 | 3.250 | 3.250 | 143,198,058 |
| 2026-10-12 | 3.320 | 3.340 | 3.270 | 3.280 | 3.280 | 111,631,259 |
| 2026-10-09 | 3.260 | 3.310 | 3.250 | 3.300 | 3.300 | 151,930,376 |
| 2026-10-08 | 3.320 | 3.350 | 3.250 | 3.260 | 3.260 | 249,921,438 |
| 2026-09-30 | 3.350 | 3.410 | 3.320 | 3.400 | 3.400 | 158,602,391 |
| 2026-09-29 | 3.290 | 3.320 | 3.290 | 3.320 | 3.320 | 80,909,939 |
| 2026-09-28 | 3.360 | 3.360 | 3.280 | 3.310 | 3.310 | 152,926,779 |
| 2026-09-24 | 3.430 | 3.440 | 3.350 | 3.350 | 3.350 | 157,384,686 |
| 2026-09-23 | 3.460 | 3.500 | 3.450 | 3.460 | 3.460 | 139,978,091 |
| 2026-09-22 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 131,254,002 |
| 2026-09-21 | 3.440 | 3.470 | 3.420 | 3.450 | 3.450 | 141,873,832 |
Page 1 of 1 · 17 trading days
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.