CHINA EASTN AIRLS LTD SPON ADR CL H Historical Stock Price

Below is the stock price history for China Eastn Airls Ltd Spon Adr Cl H CEA. Data is recorded each day for the historical open, high, low, close and volume. The China Eastn Airls Ltd Spon Adr Cl H stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Eastn Airls Ltd Spon Adr Cl H Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 30.60 30.60 30.28 30.37 113
2018-12-06 30.64 30.74 30.39 30.62 643
2018-12-04 32.80 32.80 32.08 32.33 18
2018-12-03 32.21 32.21 31.90 31.90 300
2018-11-30 31.03 31.25 31.03 31.25 211
2018-11-29 30.86 31.28 30.86 31.23 206
2018-11-28 30.35 31.30 30.35 31.30 346
2018-11-27 30.32 31.00 30.32 30.78 47
2018-11-26 31.81 31.95 31.67 31.82 127
2018-11-23 31.88 31.95 30.91 31.82 474
2018-11-21 30.73 30.95 30.47 30.63 992
2018-11-20 29.97 30.14 29.87 30.13 144
2018-11-19 30.15 30.15 29.72 29.72 202
2018-11-16 30.49 31.12 30.49 31.12 476
2018-11-15 30.65 31.78 30.62 31.57 503
2018-11-14 31.64 31.77 31.44 31.77 3,102
2018-11-13 31.11 31.66 31.11 31.66 269
2018-11-12 30.49 30.49 30.05 30.21 110
2018-11-09 30.29 30.29 29.97 30.11 463
2018-11-08 31.22 31.22 30.87 30.87 232
2018-11-07 31.86 32.32 31.86 32.30 238
2018-11-06 31.28 31.28 31.23 31.23 278
2018-11-05 31.02 31.36 30.95 31.36 114
2018-11-02 31.60 31.60 31.00 31.47 590
2018-11-01 28.46 28.94 28.46 28.94 73
2018-10-31 27.62 28.09 27.62 28.09 159
2018-10-30 26.17 26.17 26.05 26.05 205
2018-10-29 26.52 26.75 25.86 25.86 326
2018-10-26 26.50 26.90 26.50 26.89 190
2018-10-25 27.20 27.40 27.19 27.40 75

» More China Eastn Airls Ltd Spon Adr Cl H Stock Price History

To see other companies like China Eastn Airls Ltd Spon Adr Cl H (CEA), view our stock market today for news, and other data.