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 |
| 2026-09-18 | 3.350 | 3.430 | 3.350 | 3.410 | 3.410 | 207,286,237 |
| 2026-09-17 | 3.340 | 3.350 | 3.310 | 3.350 | 3.350 | 138,298,035 |
| 2026-09-16 | 3.340 | 3.360 | 3.290 | 3.330 | 3.330 | 164,536,944 |
| 2026-09-15 | 3.370 | 3.390 | 3.350 | 3.360 | 3.360 | 106,142,350 |
| 2026-09-14 | 3.350 | 3.410 | 3.350 | 3.370 | 3.370 | 126,735,283 |
| 2026-09-11 | 3.430 | 3.430 | 3.320 | 3.410 | 3.410 | 330,032,447 |
| 2026-09-10 | 3.480 | 3.510 | 3.470 | 3.470 | 3.470 | 117,245,582 |
| 2026-09-09 | 3.480 | 3.520 | 3.450 | 3.510 | 3.510 | 129,071,643 |
| 2026-09-08 | 3.490 | 3.540 | 3.480 | 3.490 | 3.490 | 129,204,814 |
| 2026-09-07 | 3.480 | 3.530 | 3.470 | 3.500 | 3.500 | 134,216,142 |
| 2026-09-04 | 3.420 | 3.540 | 3.410 | 3.490 | 3.490 | 251,014,159 |
| 2026-09-03 | 3.420 | 3.460 | 3.410 | 3.430 | 3.430 | 133,028,003 |
| 2026-09-02 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 182,206,167 |
| 2026-09-01 | 3.480 | 3.520 | 3.470 | 3.490 | 3.490 | 151,790,076 |
| 2026-08-31 | 3.530 | 3.540 | 3.480 | 3.490 | 3.490 | 131,953,523 |
| 2026-08-28 | 3.520 | 3.570 | 3.510 | 3.560 | 3.560 | 100,196,075 |
| 2026-08-27 | 3.570 | 3.590 | 3.510 | 3.550 | 3.550 | 148,521,941 |
| 2026-08-26 | 3.600 | 3.630 | 3.560 | 3.600 | 3.600 | 204,739,559 |
| 2026-08-25 | 3.470 | 3.560 | 3.460 | 3.530 | 3.530 | 134,316,169 |
| 2026-08-24 | 3.450 | 3.480 | 3.440 | 3.480 | 3.480 | 125,871,862 |
| 2026-08-21 | 3.450 | 3.460 | 3.430 | 3.440 | 3.440 | 107,158,067 |
| 2026-08-20 | 3.450 | 3.490 | 3.440 | 3.480 | 3.480 | 122,388,599 |
| 2026-08-19 | 3.490 | 3.500 | 3.440 | 3.450 | 3.450 | 144,825,785 |
| 2026-08-18 | 3.510 | 3.520 | 3.490 | 3.500 | 3.500 | 114,119,056 |
| 2026-08-17 | 3.520 | 3.540 | 3.500 | 3.530 | 3.530 | 109,164,619 |
| 2026-08-14 | 3.570 | 3.580 | 3.510 | 3.530 | 3.530 | 125,241,570 |
| 2026-08-13 | 3.610 | 3.630 | 3.560 | 3.570 | 3.570 | 106,055,674 |
| 2026-08-12 | 3.590 | 3.620 | 3.570 | 3.610 | 3.610 | 112,896,066 |
| 2026-08-11 | 3.670 | 3.670 | 3.590 | 3.600 | 3.600 | 164,936,364 |
| 2026-08-10 | 3.680 | 3.700 | 3.660 | 3.700 | 3.700 | 106,060,136 |
| 2026-08-07 | 3.710 | 3.720 | 3.660 | 3.690 | 3.690 | 140,816,974 |
| 2026-08-06 | 3.750 | 3.820 | 3.710 | 3.740 | 3.740 | 121,933,375 |
| 2026-08-05 | 3.740 | 3.800 | 3.710 | 3.780 | 3.780 | 215,755,903 |
| 2026-08-04 | 3.770 | 3.780 | 3.670 | 3.690 | 3.690 | 168,694,856 |
| 2026-08-03 | 3.760 | 3.790 | 3.720 | 3.760 | 3.760 | 139,369,162 |
| 2026-07-31 | 3.680 | 3.750 | 3.680 | 3.740 | 3.740 | 140,754,128 |
| 2026-07-30 | 3.640 | 3.720 | 3.630 | 3.690 | 3.690 | 171,822,495 |
| 2026-07-29 | 3.610 | 3.690 | 3.590 | 3.670 | 3.670 | 209,579,443 |
| 2026-07-28 | 3.620 | 3.700 | 3.610 | 3.630 | 3.630 | 202,063,703 |
| 2026-07-27 | 3.590 | 3.680 | 3.560 | 3.640 | 3.640 | 200,548,664 |
| 2026-07-24 | 3.620 | 3.640 | 3.530 | 3.540 | 3.540 | 137,257,770 |
| 2026-07-23 | 3.570 | 3.670 | 3.550 | 3.660 | 3.660 | 153,217,940 |
| 2026-07-22 | 3.540 | 3.600 | 3.520 | 3.590 | 3.590 | 155,224,574 |
Page 1 of 3 · 121 trading daysOlder →
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.