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
2017-12-14 32.08 32.08 32.01 32.01 346
2017-12-13 30.79 30.83 30.79 30.83 287
2017-12-12 29.60 29.66 29.60 29.66 102
2017-12-08 29.11 29.11 29.05 29.05 200
2017-12-07 28.45 28.45 28.45 28.45 100
2017-12-06 28.93 28.93 28.85 28.85 496
2017-11-30 29.58 29.58 29.52 29.52 135
2017-11-28 30.12 30.12 30.12 30.12 53
2017-11-27 30.11 30.15 30.11 30.15 200
2017-11-22 31.21 31.36 31.21 31.36 148
2017-11-21 28.44 28.44 28.44 28.44 139
2017-11-16 26.75 26.75 26.75 26.75 100
2017-11-15 25.80 25.80 25.80 25.80 100
2017-11-14 26.19 26.19 26.08 26.08 293
2017-11-13 24.77 24.77 24.77 24.77 80
2017-11-09 24.88 24.88 24.88 24.88 100
2017-11-08 25.00 25.00 25.00 25.00 200
2017-11-02 26.07 26.07 26.07 26.07 200
2017-11-01 26.36 26.36 26.36 26.36 100
2017-10-31 25.42 25.49 25.42 25.49 400
2017-10-27 26.06 26.06 25.84 25.84 300
2017-10-26 25.49 25.55 25.26 25.26 400
2017-10-23 25.46 25.47 25.34 25.34 465
2017-10-20 25.55 25.55 25.55 25.55 5
2017-10-19 24.95 24.95 24.95 24.95 80
2017-10-18 25.09 25.23 25.09 25.23 102
2017-10-17 24.94 24.94 24.94 24.94 100
2017-10-16 25.44 25.44 25.44 25.44 200
2017-10-13 25.54 25.54 25.49 25.49 178
2017-10-12 24.96 24.96 24.96 24.96 100

» 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.