China Eastern Airlines Corporation Ltd. Common Stockのデータ

China Eastern Airlines Corporation Ltd. Common Stockの基本情報

名前 China Eastern Airlines Corporation Ltd. Common Stock
ティッカー CEA
国 China
上場年 1997.0
セクター Transportation

China Eastern Airlines Corporation Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.47 22.16 22.47 22.22 8400.0 22.22
2021-02-12 22.37 22.25 22.37 22.25 6300.0 22.25
2021-02-11 22.42 22.12 22.14 22.16 14900.0 22.16
2021-02-10 22.1 21.75 22.05 21.85 9100.0 21.85
2021-02-09 22.4 22.02 22.05 22.22 24000.0 22.22
2021-02-08 21.88 21.68 21.73 21.83 12100.0 21.83
2021-02-05 21.6 21.18 21.33 21.5 36100.0 21.5
2021-02-04 20.49 20.35 20.35 20.49 14200.0 20.49
2021-02-03 20.65 20.27 20.27 20.65 32000.0 20.65
2021-02-02 20.81 20.47 20.75 20.59 22200.0 20.59
2021-02-01 20.8 20.42 20.48 20.44 20200.0 20.44
2021-01-29 20.83 20.01 20.26 20.06 9800.0 20.06
2021-01-28 20.07 19.8 19.87 20.07 19600.0 20.07
2021-01-27 20.32 19.82 20.07 19.88 13700.0 19.88
2021-01-26 20.53 20.21 20.22 20.32 21100.0 20.32
2021-01-25 20.3 19.99 20.23 20.3 65100.0 20.3
2021-01-22 20.55 20.12 20.5 20.43 40300.0 20.43
2021-01-21 21.01 20.68 21.01 20.69 14900.0 20.69
2021-01-20 21.2 20.65 20.65 21.2 12000.0 21.2
2021-01-19 21.38 21.04 21.28 21.35 26000.0 21.35
2021-01-15 20.65 20.34 20.65 20.55 16900.0 20.55
2021-01-14 21.45 20.88 21.21 20.96 10600.0 20.96
2021-01-13 21.28 21.11 21.22 21.12 9200.0 21.12
2021-01-12 20.97 20.85 20.9 20.86 6600.0 20.86
2021-01-11 20.95 20.5 20.95 20.62 36800.0 20.62
2021-01-08 21.72 21.44 21.46 21.64 9700.0 21.64
2021-01-07 21.88 21.45 21.51 21.74 11400.0 21.74
2021-01-06 22.2 21.76 22.01 22.05 16800.0 22.05
2021-01-05 22.2 21.6 21.6 22.17 24500.0 22.17
2021-01-04 22.19 21.68 22.19 21.77 16100.0 21.77
2020-12-31 21.79 21.28 21.79 21.51 14300.0 21.51
2020-12-30 21.87 21.67 21.79 21.8 16600.0 21.8
2020-12-29 22.15 21.8 21.84 21.83 9400.0 21.83
2020-12-28 21.9 21.55 21.64 21.81 10100.0 21.81
2020-12-24 21.82 21.67 21.67 21.73 1600.0 21.73
2020-12-23 21.56 21.32 21.45 21.49 12700.0 21.49
2020-12-22 21.84 21.49 21.79 21.49 15800.0 21.49
2020-12-21 22.04 21.65 21.92 21.94 33300.0 21.94
2020-12-18 22.99 22.75 22.76 22.99 23400.0 22.99
2020-12-17 22.98 22.57 22.57 22.98 7800.0 22.98
2020-12-16 22.56 22.2 22.56 22.2 18100.0 22.2
2020-12-15 22.91 22.62 22.62 22.83 5400.0 22.83
2020-12-14 22.57 22.41 22.43 22.49 6400.0 22.49
2020-12-11 23.17 22.65 23.09 22.84 34500.0 22.84
2020-12-10 23.0 22.74 22.74 22.97 13700.0 22.97
2020-12-09 23.25 22.66 23.25 22.84 20200.0 22.84
2020-12-08 23.39 23.1 23.35 23.39 16000.0 23.39
2020-12-07 23.51 23.25 23.5 23.45 22700.0 23.45
2020-12-04 24.07 23.84 24.04 23.95 14100.0 23.95
2020-12-03 24.31 23.77 23.83 24.04 40500.0 24.04
2020-12-02 23.11 22.86 23.0 22.94 6000.0 22.94
2020-12-01 23.39 22.93 23.02 23.2 21900.0 23.2
2020-11-30 22.95 22.38 22.89 22.38 14800.0 22.38
2020-11-27 23.53 23.18 23.53 23.26 6200.0 23.26
2020-11-25 23.15 22.79 23.15 23.14 16700.0 23.14
2020-11-24 23.42 22.92 22.92 23.34 19100.0 23.34
2020-11-23 22.61 22.2 22.61 22.27 26300.0 22.27
2020-11-20 22.65 22.47 22.55 22.65 6800.0 22.65
2020-11-19 22.96 22.79 22.96 22.87 7100.0 22.87
2020-11-18 23.44 22.9 23.44 22.98 8900.0 22.98
2020-11-17 23.77 23.13 23.77 23.45 8200.0 23.45
2020-11-16 23.25 22.78 22.78 23.2 17800.0 23.2
2020-11-13 22.67 22.17 22.17 22.48 16700.0 22.48
2020-11-12 22.84 22.16 22.84 22.28 7600.0 22.28
2020-11-11 23.18 22.97 22.97 23.04 21400.0 23.04
2020-11-10 22.99 22.67 22.68 22.75 16400.0 22.75
2020-11-09 23.26 22.04 23.26 22.68 60900.0 22.68
2020-11-06 21.0 20.7 21.0 20.89 10500.0 20.89
2020-11-05 21.09 20.72 20.91 21.06 20400.0 21.06
2020-11-04 20.93 20.43 20.43 20.81 15800.0 20.81
2020-11-03 20.05 19.86 19.96 20.04 4700.0 20.04
2020-11-02 19.72 19.5 19.71 19.69 9800.0 19.69
2020-10-30 20.0 19.58 20.0 19.65 6300.0 19.65
2020-10-29 20.3 20.09 20.09 20.29 4800.0 20.29
2020-10-28 20.74 20.0 20.74 20.1 24500.0 20.1
2020-10-27 21.35 21.1 21.28 21.2 6800.0 21.2
2020-10-26 21.7 21.37 21.55 21.37 10100.0 21.37
2020-10-23 21.89 21.71 21.84 21.86 9600.0 21.86
2020-10-22 21.34 21.09 21.25 21.29 14200.0 21.29
2020-10-21 21.81 21.41 21.42 21.52 13200.0 21.52
2020-10-20 21.06 20.89 21.01 20.94 4000.0 20.94
2020-10-19 21.2 20.88 21.0 20.89 7500.0 20.89
2020-10-16 20.97 20.74 20.81 20.97 6100.0 20.97
2020-10-15 20.91 20.52 20.75 20.57 9700.0 20.57
2020-10-14 21.52 21.04 21.52 21.12 23300.0 21.12
2020-10-13 21.96 21.7 21.76 21.84 6700.0 21.84
2020-10-12 22.01 21.75 21.92 21.87 12900.0 21.87
2020-10-09 22.28 21.98 21.98 22.07 11300.0 22.07
2020-10-08 22.71 21.94 22.12 22.71 22300.0 22.71
2020-10-07 22.12 21.88 21.96 21.98 5300.0 21.98
2020-10-06 22.06 21.61 21.9 21.69 6400.0 21.69
2020-10-05 21.68 21.44 21.68 21.57 8400.0 21.57
2020-10-02 22.0 21.51 21.65 21.64 8300.0 21.64
2020-10-01 22.01 21.71 21.94 21.91 10200.0 21.91
2020-09-30 21.86 21.51 21.53 21.6 19400.0 21.6
2020-09-29 21.38 21.14 21.35 21.28 12400.0 21.28
2020-09-28 21.68 20.95 20.95 21.59 25500.0 21.59
2020-09-25 20.48 20.07 20.17 20.47 16700.0 20.47
2020-09-24 20.82 20.49 20.62 20.6 17900.0 20.6
2020-09-23 21.75 21.12 21.53 21.12 15500.0 21.12
2020-09-22 22.0 21.51 22.0 21.77 18300.0 21.77
2020-09-21 22.73 22.2 22.73 22.49 40600.0 22.49
2020-09-18 23.5 22.9 23.5 23.24 13700.0 23.24
2020-09-17 24.13 23.85 23.92 24.0 22700.0 24.0
2020-09-16 24.07 23.81 23.95 23.81 44300.0 23.81
2020-09-15 23.98 23.5 23.65 23.5 20800.0 23.5
2020-09-14 23.25 22.97 22.99 23.22 14800.0 23.22
2020-09-11 23.07 22.75 23.0 22.92 13800.0 22.92
2020-09-10 23.37 22.86 23.23 22.95 26900.0 22.95
2020-09-09 23.9 23.45 23.45 23.69 62500.0 23.69
2020-09-08 22.98 22.0 22.06 22.4 72300.0 22.4
2020-09-04 21.14 20.75 21.0 20.85 41800.0 20.85
2020-09-03 20.77 20.23 20.56 20.35 23700.0 20.35
2020-09-02 20.4 20.03 20.33 20.33 9700.0 20.33
2020-09-01 20.57 20.39 20.57 20.41 8800.0 20.41
2020-08-31 20.97 20.31 20.97 20.31 25800.0 20.31
2020-08-28 20.97 20.36 20.36 20.4 16900.0 20.4
2020-08-27 20.41 20.17 20.27 20.22 23800.0 20.22
2020-08-26 20.55 20.23 20.55 20.23 15900.0 20.23
2020-08-25 20.36 20.11 20.11 20.32 28800.0 20.32
2020-08-24 19.61 19.35 19.61 19.49 22100.0 19.49
2020-08-21 19.88 19.65 19.68 19.77 14900.0 19.77
2020-08-20 19.72 19.33 19.44 19.65 17700.0 19.65
2020-08-19 19.19 19.0 19.06 19.03 23200.0 19.03
2020-08-18 19.12 18.91 19.12 18.94 20800.0 18.94
2020-08-17 19.48 19.12 19.32 19.36 12000.0 19.36
2020-08-14 19.51 19.25 19.36 19.39 14200.0 19.39
2020-08-13 19.42 19.22 19.4 19.25 12100.0 19.25
2020-08-12 19.72 19.43 19.43 19.47 43400.0 19.47
2020-08-11 19.19 18.66 19.0 18.66 20600.0 18.66
2020-08-10 18.71 18.38 18.4 18.7 25200.0 18.7
2020-08-07 18.44 18.3 18.31 18.37 8300.0 18.37
2020-08-06 18.56 18.34 18.34 18.56 21400.0 18.56
2020-08-05 18.32 18.16 18.23 18.16 16100.0 18.16
2020-08-04 18.04 17.89 17.94 17.99 16600.0 17.99
2020-08-03 17.9 17.77 17.9 17.89 9600.0 17.89
2020-07-31 17.82 17.46 17.81 17.72 11200.0 17.72
2020-07-30 17.88 17.56 17.81 17.81 9300.0 17.81
2020-07-29 18.05 17.89 17.93 17.97 14100.0 17.97
2020-07-28 17.96 17.82 17.9 17.96 7800.0 17.96
2020-07-27 18.08 17.95 17.96 18.04 23300.0 18.04
2020-07-24 17.95 17.8 17.94 17.92 14600.0 17.92
2020-07-23 18.49 18.06 18.29 18.06 32100.0 18.06
2020-07-22 18.62 18.39 18.47 18.47 11900.0 18.47
2020-07-21 18.79 18.32 18.79 18.34 14600.0 18.34
2020-07-20 18.68 18.23 18.23 18.65 19000.0 18.65
2020-07-17 18.45 18.11 18.25 18.23 14900.0 18.23
2020-07-16 18.35 18.18 18.32 18.19 14800.0 18.19
2020-07-15 18.58 18.38 18.53 18.54 19300.0 18.54
2020-07-14 18.45 18.2 18.28 18.35 11400.0 18.35
2020-07-13 18.62 18.2 18.27 18.2 18800.0 18.2
2020-07-10 18.56 18.3 18.3 18.54 25200.0 18.54
2020-07-09 19.13 18.59 19.13 18.71 16300.0 18.71
2020-07-08 19.35 18.85 19.1 19.35 17800.0 19.35
2020-07-07 19.27 18.77 18.9 18.81 42900.0 18.81
2020-07-06 20.44 19.22 19.22 20.44 76200.0 20.09
2020-07-02 18.78 18.41 18.47 18.71 27200.0 18.39
2020-07-01 18.26 18.02 18.18 18.17 12600.0 17.86
2020-06-30 18.12 17.77 17.91 18.12 13700.0 17.81
2020-06-29 18.33 17.97 18.09 18.33 24600.0 18.01
2020-06-26 18.34 17.91 18.34 18.1 24900.0 17.79
2020-06-25 18.42 18.1 18.25 18.42 16200.0 18.1
2020-06-24 18.53 18.09 18.53 18.49 18300.0 18.17
2020-06-23 18.9 18.55 18.9 18.7 10500.0 18.38
2020-06-22 18.83 18.65 18.73 18.77 34800.0 18.45
2020-06-19 19.43 18.71 19.17 18.97 25400.0 18.64
2020-06-18 19.07 18.75 18.75 18.96 16100.0 18.63
2020-06-17 18.93 18.68 18.9 18.7 24300.0 18.38
2020-06-16 19.79 19.04 19.77 19.05 36900.0 18.72
2020-06-15 19.25 18.52 18.6 19.02 32600.0 18.69
2020-06-12 19.27 18.77 19.2 19.12 47600.0 18.79
2020-06-11 19.01 17.87 17.87 18.5 61300.0 18.18
2020-06-10 20.0 19.1 20.0 19.4 117200.0 19.06
2020-06-09 20.56 20.18 20.56 20.31 48900.0 19.96
2020-06-08 21.09 20.41 21.05 20.88 82800.0 20.52
2020-06-05 20.84 20.25 20.31 20.28 152200.0 19.93
2020-06-04 18.8 18.36 18.39 18.8 52400.0 18.48
2020-06-03 18.63 18.32 18.58 18.57 48400.0 18.25
2020-06-02 18.63 18.07 18.1 18.5 101300.0 18.18
2020-06-01 17.69 17.42 17.42 17.6 31600.0 17.3
2020-05-29 17.38 16.85 17.01 17.38 35000.0 17.08
2020-05-28 17.55 17.14 17.39 17.22 50000.0 16.92
2020-05-27 17.87 17.08 17.59 17.73 75200.0 17.42
2020-05-26 18.27 17.25 17.38 18.27 49200.0 17.95
2020-05-22 17.29 16.67 17.09 16.72 50800.0 16.43
2020-05-21 17.99 17.43 17.74 17.7 53200.0 17.39
2020-05-20 18.57 18.19 18.36 18.34 28600.0 18.02
2020-05-19 18.43 18.0 18.2 18.09 30100.0 17.78
2020-05-18 18.19 17.73 17.75 18.17 29700.0 17.86
2020-05-15 17.58 17.24 17.26 17.48 11800.0 17.18
2020-05-14 17.76 17.0 17.51 17.76 22500.0 17.45
2020-05-13 18.6 17.57 18.41 17.96 44900.0 17.65
2020-05-12 19.12 18.68 19.12 18.72 18600.0 18.4
2020-05-11 19.21 18.75 18.99 19.21 35400.0 18.88
2020-05-08 19.69 18.78 18.9 18.99 22200.0 18.66
2020-05-07 18.69 18.28 18.6 18.54 37300.0 18.22
2020-05-06 19.3 18.57 19.3 18.69 37900.0 18.37
2020-05-05 19.85 19.57 19.7 19.57 18700.0 19.23
2020-05-04 19.93 18.9 19.79 19.92 41300.0 19.58
2020-05-01 21.1 19.72 20.83 20.2 28900.0 19.85
2020-04-30 21.69 19.72 21.56 19.72 16200.0 19.38
2020-04-29 21.6 21.13 21.26 21.51 31700.0 21.14
2020-04-28 20.77 20.39 20.77 20.39 21500.0 20.04
2020-04-27 20.36 19.82 20.26 20.29 25800.0 19.94
2020-04-24 20.36 20.0 20.16 20.23 15900.0 19.88
2020-04-23 20.5 20.0 20.28 20.01 32400.0 19.66
2020-04-22 20.0 19.63 19.68 19.83 32500.0 19.49
2020-04-21 18.91 18.6 18.8 18.6 24400.0 18.28
2020-04-20 19.49 19.02 19.05 19.03 44800.0 18.7
2020-04-17 19.29 18.53 18.73 18.85 56600.0 18.52
2020-04-16 18.1 17.8 18.1 17.9 22900.0 17.59
2020-04-15 18.35 18.03 18.16 18.15 21500.0 17.84
2020-04-14 18.76 18.32 18.7 18.41 47100.0 18.09
2020-04-13 18.53 18.11 18.19 18.45 32300.0 18.13
2020-04-09 18.78 18.21 18.59 18.21 53700.0 17.9
2020-04-08 18.49 18.09 18.14 18.28 39500.0 17.96
2020-04-07 18.73 17.87 18.63 18.03 62600.0 17.72
2020-04-06 17.42 16.94 17.05 17.24 41500.0 16.94
2020-04-03 17.12 16.14 16.14 16.67 31400.0 16.38
2020-04-02 17.18 16.66 16.7 17.11 39700.0 16.81
2020-04-01 17.4 16.37 17.4 16.46 29100.0 16.18
2020-03-31 17.97 17.2 17.37 17.39 35900.0 17.09
2020-03-30 17.91 16.8 17.37 17.45 50800.0 17.15
2020-03-27 18.12 17.17 17.45 17.88 90800.0 17.57
2020-03-26 18.84 18.3 18.48 18.73 52400.0 18.41
2020-03-25 19.09 17.7 19.0 18.28 59000.0 17.96
2020-03-24 18.73 17.09 17.3 17.67 64300.0 17.36
2020-03-23 16.59 15.8 16.41 16.17 45900.0 15.89
2020-03-20 17.81 16.78 17.81 16.78 74300.0 16.49
2020-03-19 18.41 17.11 17.69 17.97 35600.0 17.66
2020-03-18 18.34 16.56 18.15 17.55 69700.0 17.25
2020-03-17 19.58 18.7 19.0 19.13 82300.0 18.8
2020-03-16 19.85 19.0 19.76 19.01 49600.0 18.68
2020-03-13 21.19 20.34 20.5 20.94 70600.0 20.58
2020-03-12 21.62 19.7 21.62 19.79 77300.0 19.45
2020-03-11 22.5 21.7 22.5 21.97 45200.0 21.59
2020-03-10 22.55 21.93 22.4 22.55 57300.0 22.16
2020-03-09 22.32 21.26 22.02 21.63 115700.0 21.26
2020-03-06 22.71 21.08 21.36 22.25 117700.0 21.87
2020-03-05 21.89 21.52 21.71 21.56 35700.0 21.19
2020-03-04 22.1 21.69 21.79 22.05 47700.0 21.67
2020-03-03 21.81 21.27 21.58 21.51 58200.0 21.14
2020-03-02 21.54 21.2 21.54 21.41 70300.0 21.04
2020-02-28 21.5 20.95 21.39 21.42 38100.0 21.05
2020-02-27 22.25 21.52 22.25 21.82 106800.0 21.44
2020-02-26 22.58 22.17 22.5 22.25 34400.0 21.87
2020-02-25 22.78 22.16 22.78 22.16 42900.0 21.78
2020-02-24 23.16 22.5 23.16 22.61 78100.0 22.22
2020-02-21 24.14 23.6 24.1 23.74 79500.0 23.33
2020-02-20 25.0 24.55 25.0 24.7 31800.0 24.27
2020-02-19 26.99 24.81 25.1 25.46 196500.0 25.02
2020-02-18 24.21 24.01 24.06 24.18 18400.0 23.76