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
2018-09-21 33.14 33.20 33.14 33.20 300
2018-09-20 31.60 31.60 31.40 31.40 1,253
2018-09-19 31.25 31.44 31.25 31.26 808
2018-09-18 29.75 29.75 29.75 29.75 50
2018-09-17 29.90 30.00 29.90 29.93 742
2018-09-14 29.71 29.71 29.48 29.48 700
2018-09-12 29.28 29.59 29.28 29.45 390
2018-09-10 30.00 30.00 29.98 29.98 22
2018-09-07 31.27 31.27 31.27 31.27 100
2018-09-06 31.21 31.21 31.21 31.21 100
2018-09-05 31.70 31.71 31.70 31.71 463
2018-09-04 31.77 31.77 31.76 31.76 500
2018-08-31 31.40 31.72 31.40 31.72 500
2018-08-29 31.93 31.93 31.64 31.64 622
2018-08-28 32.45 32.45 32.45 32.45 400
2018-08-27 32.45 32.45 32.33 32.33 616
2018-08-24 31.49 32.03 31.49 31.80 450
2018-08-23 31.09 31.10 31.05 31.05 426
2018-08-22 31.36 31.36 31.35 31.35 600
2018-08-21 31.61 31.61 31.35 31.35 600
2018-08-20 29.58 29.58 29.50 29.50 110
2018-08-17 27.435 28.19 27.435 28.19 836
2018-08-16 28.495 28.495 28.42 28.42 146
2018-08-15 27.30 27.30 26.83 27.18 820
2018-08-14 28.53 28.53 28.53 28.53 100
2018-08-09 31.33 31.43 31.30 31.30 380
2018-08-08 29.30 29.59 29.19 29.58 900
2018-08-07 29.90 29.98 29.90 29.905 1,450
2018-08-06 28.65 28.92 28.65 28.92 2,080
2018-08-03 28.68 28.69 28.63 28.65 3,140

» 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.