Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,483.0
10.7 (0.43%)

 

  • STI Straits Times Index
    2,483.0
    10.7 (0.43%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,511.7
    2.5 (0.17%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,476.0
    240.6 (1.04%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,217.5
    -1.9 (-0.06%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,511.6
    307.0 (1.32%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,906.5
    -39.2 (-0.79%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 764.8M
  • Value: 848.5M
  • Rise: 135
  • Fall: 143
  • Unch: 502

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.053+0.002
Vicplas Intl0.355-0.095
Sembcorp Marine0.143+0.001
OEL0.019+0.001
Singtel2.120-0.020
Synagie0.200-0.010
HPH Trust USD0.136+0.006
Oceanus^0.007-
QT Vascular0.007-
ThaiBev0.595+0.010

World Indices

World Indices
Name Last Change
Nasdaq 10,672.3 +39.3
HSI 23,235.4 -75.7
HSCEI 9,302.6 -68.6
Jakarta 4,945.8 +103.0
Nikkei 225 23,204.6 +116.8
SSE Comp 3,219.4 -3.8
Shanghai A 3,374.1 -4.0
Shanghai B 247.4 +0.8
KOSPI 2,278.8 +6.1

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS CHINA EASTERN AIRLINES CORPORATION LIMITED SPONSORED ADR CLASS H
Updated on 25 Sep 2020 (End of trading day)
Last (USD): 20.470 Change: -0.130 High: 20.480 Remarks: -
Change (%): -0.63 Low: 20.070
Open 20.170 Yesterday's Close 20.599999999999998
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 16,737 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.46592 Trailing EPS (USD) e -9.99295 NAV (USD) b 78.0136
PE a 4.584 Trailing PE f - Price / NAV b 0.2624
Dividend (USD) d 1.010339 Cash In Hand (USD) g 10.0502 Issued & Paid-up Shares c 103,536,000
Dividend Yield (%) d 4.936 Price / Cash In Hand g 2.037 Treasury Shares h -
Market Cap (M) 2,119.382 Enterprise Value (M) 27,464.939
Piotroski F Score 7 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 46.51 Free Float (%) 100.0
Sector & Industry Transportation - Airlines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 03 Sep 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 17 Sep 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,119.382 4.584 - 0.2624 4.936
Industry Airlines NYSE 5,662.282 6.462 11.826 1.3919 3.033
Local Peer SOUTHWEST AIRLINES CO NYSE 21,884.251 9.515 133.441 2.0118 1.660
Local Peer DELTA AIR LINES INC NYSE 18,995.381 3.985 - 2.1859 5.093
Local Peer ALASKA AIR GROUP INC NYSE 4,537.588 5.901 79.607 1.1752 3.795
Local Peer COPA HOLDINGS SA NYSE 2,369.999 9.595 - 1.4889 4.638
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,193.149 5.716 - 0.2174 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 1,595.763 - - -0.6927 -
Local Peer SPIRIT AIRLINES INC NYSE 1,436.478 4.285 - 0.6131 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 883.353 - - -0.3730 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 607.476 4.432 - -3.3684 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 18,389.489 25.516 72.543 3.5088 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 9,951.653 3.307 - 1.1684 -
Global Peer AIR CHINA HKEx 73,059.794 10.036 - 0.8057 0.965
Global Peer CHINA SOUTH AIR HKEx 64,229.976 21.456 - 0.8186 -
Global Peer SIA SGX 10,110.558 - - 0.6903 0.938
Global Peer CHINA EAST AIR HKEx 54,543.668 15.069 - 0.7981 1.652
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,250.227 3.707 - -1.9723 2.740
Global Peer QANTAS AIRWAYS ASX 7,750.938 - - 5.0893 -
Global Peer CATHAY PAC AIR HKEx 34,632.136 20.480 - 0.7015 2.045
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,141.072 5.520 - 0.7672 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), SIA Engineering (SGX), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), MESA AIR GROUP INC (NASDAQ), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), Dewata Freightinternational Tbk. (IDX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --2.020
-8.98 %
10 Days --2.750
-11.84 %
20 Days -+0.160
+0.79 %
Medium Term Return 3 Months 0.353+2.140
+13.60 %
6 Months 0.353+3.020
+19.33 %
1 Year 0.353-3.670
-13.74 %
Long Term Return 2 Years 0.353-11.240
-34.33 %
3 Years 0.353-4.250
-15.76 %
5 Years 0.353-10.670
-33.13 %
Annualised Return Annualised --
-7.73 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 15.800 - 28.500 Change From 1 Year Low +4.670 % Change From 1 Year Low (%) +29.56
Change From 1 Year High -8.030 % Change From 1 Year High (%) -28.18
2 Years Range 15.800 - 42.500 Change From 2 Years Low +4.670 % Change From 2 Years Low (%) +29.56
Change From 2 Years High -22.030 % Change From 2 Years High (%) -51.84
5 Years Range 15.800 - 45.330 Change From 5 Years Low +4.670 % Change From 5 Years Low (%) +29.56
Change From 5 Years High -24.860 % Change From 5 Years High (%) -54.84
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

China Eastern Airlines Corp. Ltd. engages in the provision of passenger and cargo air transportation services. It operates through Airline Transportation Operations and Other segments. The Airline Transportation Operations segment provides passenger, cargo, mail delivery, ground service, and cargo handling services. The Other segment comprises tour operations, air catering, and other miscellaneous services. The company was founded in June 1988 and is headquartered in Shanghai, China.

Historical Price Data

Date Open High Low Close Volume VWAP
25 Sep 2020 20.170 20.480 20.070 20.470 16,737 -
24 Sep 2020 20.620 20.816 20.490 20.600 17,937 -
23 Sep 2020 21.530 21.750 21.120 21.120 15,504 -
22 Sep 2020 22.000 22.000 21.510 21.770 18,322 -
21 Sep 2020 22.730 22.730 22.202 22.490 40,630 -
18 Sep 2020 23.500 23.500 22.895 23.240 13,680 -
17 Sep 2020 23.920 24.130 23.850 24.000 22,670 -
16 Sep 2020 23.950 24.070 23.810 23.810 44,262 -
15 Sep 2020 23.650 23.980 23.500 23.500 20,778 -
14 Sep 2020 22.990 23.250 22.970 23.220 14,879 -
11 Sep 2020 23.000 23.070 22.750 22.920 13,769 -
10 Sep 2020 23.230 23.370 22.860 22.950 26,892 -
09 Sep 2020 23.450 23.895 23.450 23.690 62,513 -
08 Sep 2020 22.060 22.980 22.000 22.400 72,308 -
04 Sep 2020 21.000 21.140 20.745 20.850 41,774 -
03 Sep 2020 20.560 20.765 20.230 20.350 23,699 -
02 Sep 2020 20.330 20.400 20.030 20.330 9,707 -
01 Sep 2020 20.567 20.570 20.393 20.410 8,833 -
31 Aug 2020 20.970 20.970 20.310 20.310 25,768 -
28 Aug 2020 20.360 20.970 20.360 20.400 16,878 -
27 Aug 2020 20.270 20.410 20.167 20.220 23,777 -
26 Aug 2020 20.550 20.550 20.230 20.230 15,943 -
Summary
Current 2 Weeks
(14 Sep 2020 to 25 Sep 2020)
22.990 24.130 20.070 20.470 225,399 -
Previous 2 Weeks
(28 Aug 2020 to 11 Sep 2020)
20.360 24.130 20.070 22.920 302,141 -
4 Weeks from
(31 Jul 2020 to 27 Aug 2020)
17.810 24.130 17.460 20.220 377,782 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.