China Eastern Airlines Ltd (CEA) Historical Stock Data

19.98 ↑0.00 (0.00%)

As of February 2, 2023, 2:30pm EST.

Historical Data

In the past 30 trading days, CEA is up 0.26% a day on average. There have been 20 days where China Eastern Airlines Ltd closed green and 10 days where CEA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-06	19.98	19.98	↑$0.00 (0.00%)	19.98	19.98	200
2023-03-31	19.74	19.75	↑$0.01 (0.05%)	19.74	19.75	800
2023-03-24	19.09	19.26	↑$0.17 (0.89%)	19.09	19.34	2.10K
2023-03-17	20.00	19.99	↓$0.01 (-0.05%)	19.94	20.00	8.60K
2023-03-10	19.85	19.94	↑$0.09 (0.45%)	19.85	19.94	1.40K
2023-03-03	20.91	21.11	↑$0.20 (0.96%)	20.91	21.11	7.60K
2023-02-24	19.53	19.53	↑$0.00 (0.00%)	19.53	19.53	600
2023-02-17	20.22	20.21	↓$0.01 (-0.05%)	20.21	20.22	2.60K
2023-02-10	19.32	19.13	↓$0.19 (-0.98%)	19.13	19.32	1.60K
2023-02-03	20.09	20.09	↑$0.00 (0.00%)	20.09	20.09	4.98K
2023-02-02	19.22	20.09	↑$0.87 (4.53%)	19.22	20.23	17.07K
2023-02-01	19.71	19.59	↓$0.12 (-0.61%)	19.28	20.50	18.10K
2023-01-31	19.25	20.10	↑$0.85 (4.42%)	19.14	20.18	27.18K
2023-01-30	20.01	19.14	↓$0.87 (-4.35%)	19.00	20.10	22.04K
2023-01-27	20.78	20.83	↑$0.05 (0.24%)	20.71	21.06	8.94K
2023-01-26	20.93	20.98	↑$0.05 (0.24%)	20.89	21.06	11.22K
2023-01-25	20.73	20.83	↑$0.10 (0.48%)	20.56	21.10	12.58K
2023-01-24	20.53	20.69	↑$0.16 (0.78%)	20.53	20.69	2.49K
2023-01-23	21.01	20.74	↓$0.27 (-1.29%)	20.74	21.17	5.95K
2023-01-20	20.96	20.96	↑$0.00 (0.00%)	20.96	21.07	10.60K
2023-01-19	20.00	20.34	↑$0.34 (1.70%)	19.63	20.74	23.13K
2023-01-18	20.90	20.61	↓$0.29 (-1.37%)	20.61	20.90	10.69K
2023-01-17	21.00	21.03	↑$0.03 (0.14%)	20.60	21.25	65.74K
2023-01-13	21.00	21.60	↑$0.60 (2.86%)	21.00	21.61	38.59K
2023-01-12	21.65	21.44	↓$0.21 (-0.97%)	21.10	21.65	10.69K
2023-01-11	22.03	21.72	↓$0.31 (-1.38%)	21.69	22.03	13.97K
2023-01-10	21.68	21.68	↑$0.00 (0.00%)	21.50	21.68	6.27K
2023-01-09	21.82	21.69	↓$0.13 (-0.60%)	21.64	22.05	9.59K
2023-01-06	21.10	21.17	↑$0.06 (0.31%)	19.67	21.29	10.23K
2023-01-05	21.49	21.76	↑$0.27 (1.26%)	21.49	21.84	7.49K