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
2018-06-22 38.49 38.52 38.49 38.52 300
2018-06-21 38.81 38.81 38.75 38.75 110
2018-06-20 41.33 41.33 41.33 41.33 112
2018-06-19 41.89 41.98 41.89 41.98 400
2018-06-18 42.55 42.55 42.49 42.49 1,045
2018-06-15 42.63 43.25 42.63 43.25 209
2018-06-14 43.35 43.35 43.23 43.23 17
2018-06-13 43.62 43.70 43.30 43.35 311
2018-06-12 43.50 43.52 43.08 43.08 305
2018-06-11 42.40 42.40 42.17 42.17 113
2018-06-08 42.62 42.66 42.54 42.66 13
2018-06-07 41.86 42.08 41.81 41.97 506
2018-06-06 42.99 43.60 42.99 43.60 225
2018-06-05 42.56 42.56 42.30 42.30 76
2018-06-04 40.67 41.76 40.47 41.68 313
2018-06-01 39.04 39.09 38.84 38.89 457
2018-05-31 39.25 39.48 39.15 39.42 113
2018-05-30 38.53 38.53 38.31 38.41 109
2018-05-29 38.79 38.85 38.51 38.51 27
2018-05-24 38.70 38.70 38.43 38.70 154
2018-05-23 38.24 38.37 38.24 38.37 30
2018-05-22 39.44 39.49 39.43 39.43 110
2018-05-21 39.30 39.30 39.30 39.30 17
2018-05-18 39.98 39.98 39.98 39.98 100
2018-05-17 41.77 41.77 41.37 41.37 510
2018-05-16 42.00 42.05 42.00 42.05 505
2018-05-15 40.88 40.895 40.88 40.895 300
2018-05-14 41.51 41.51 41.37 41.37 15
2018-05-10 39.14 39.55 39.14 39.29 40
2018-05-09 40.13 40.13 39.82 39.92 205

» 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.