Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,171.6
-11.4 (-0.36%)

 

  • STI Straits Times Index
    3,171.6
    -11.4 (-0.36%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,596.5
    -7.8 (-0.49%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,767.1
    -23.2 (-0.09%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,986.8
    8.7 (0.29%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,973.7
    -27.7 (-0.13%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,265.2
    28.5 (0.46%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,072.1
    9.7 (0.47%)
    Index delayed 20 minutes
  • XAO XAO
    6,789.1
    -12.6 (-0.19%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 384.7M
  • Value: 404.5M
  • Rise: 99
  • Fall: 120
  • Unch: 614

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.090-0.003
TEE Intl0.045+0.003
Spackman0.014+0.002
LionGold0.001-
Mapletree Ind Tr2.430+0.100
Kep Infra Tr0.520-
JCG Investment0.002-
YZJ Shipbldg SGD1.060-0.020
Singapore-eDev0.044-0.002
Healthway Med0.023+0.001

World Indices

World Indices
Name Last Change
Nasdaq 8,186.0 +32.5
HSI 26,758.5 -31.7
HSCEI 10,487.8 -14.6
Jakarta 6,265.2 +28.5
Nikkei 225 21,960.5 -40.9
SSE Comp 2,989.6 +11.4
Shanghai A 3,131.9 +12.0
Shanghai B 271.4 +0.6
PSE Comp 0.0
KOSPI 2,071.4 +9.1

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 17 Sep 2019 (End of trading day)
Last (USD): 25.370 Change: -0.230 High: 25.480 Remarks: -
Change (%): -0.90 Low: 25.036
Open 25.130 Yesterday's Close 25.6
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 20,382 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.95417 Trailing EPS (USD) e 3.42843 NAV (USD) b 78.7691
PE a 6.416 Trailing PE f 7.400 Price / NAV b 0.3221
Dividend (USD) d - Cash In Hand (USD) g 1.3486 Issued & Paid-up Shares c 103,536,000
Dividend Yield (%) d - Price / Cash In Hand g 18.812 Treasury Shares h -
Beta - 75 Daysi 0.278 R-Squared - 75 Days(%)i 0.01 Market Cap (M) 2,626.708
Beta - 500 Daysi 0.039 R-Squared - 500 Days (%)i 0.01 Enterprise Value (M) 28,041.877
Piotroski F Score 4 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 48.57 Free Float (%) -
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.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 2,626.708 6.416 7.400 0.3221 -
Industry Airlines NYSE 8,413.753 12.811 12.059 1.9771 1.515
Local Peer DELTA AIR LINES INC NYSE 38,602.433 9.810 8.571 2.7656 2.307
Local Peer SOUTHWEST AIRLINES CO NYSE 29,955.822 12.152 12.497 3.0137 1.116
Local Peer ALASKA AIR GROUP INC NYSE 8,002.818 18.313 15.816 2.0143 1.970
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,639.594 30.948 73.149 1.8645 0.430
Local Peer COPA HOLDINGS SA NYSE 4,040.312 45.863 96.136 2.1372 3.634
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 3,923.051 34.129 20.596 -170.0428 -
Local Peer SPIRIT AIRLINES INC NYSE 2,647.982 17.002 7.356 1.5233 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,292.998 5.086 6.045 0.2511 3.297
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 2,217.417 - - -1.1366 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 882.245 - 16.724 4.1390 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 133.649 - - 0.2030 6.292
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 23,117.752 10.859 8.750 2.2401 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 13,831.940 13.505 14.567 2.3006 -
Global Peer AIR CHINA HKEx 107,047.850 12.319 13.222 1.0496 1.594
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,752.561 9.032 8.462 -579.7571 1.445
Global Peer CHINA EAST AIR HKEx 65,517.920 20.419 23.490 1.0283 -
Global Peer SIA SGX 10,879.475 15.936 16.630 0.8634 3.264
Global Peer CHINA SOUTH AIR HKEx 60,354.476 17.082 20.256 0.8458 1.159
Global Peer QANTAS AIRWAYS ASX 9,538.206 10.705 10.705 2.7784 4.052
Global Peer CATHAY PAC AIR HKEx 40,833.259 17.413 10.324 0.6526 2.890
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,078.016 27.011 11.541 1.0811 -
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), HAWAIIAN HOLDINGS INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), THAI (SET), BA (SET), AAV (SET), MESA AIR GROUP INC (NASDAQ), NOK (SET), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), Dewata Freightinternational Tbk. (IDX), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), 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 --0.600
-2.31 %
10 Days -+0.900
+3.68 %
20 Days -+1.290
+5.36 %
Medium Term Return 3 Months --3.530
-12.21 %
6 Months --7.290
-22.32 %
1 Year --6.000
-19.13 %
Long Term Return 2 Years --1.320
-4.95 %
3 Years -+1.100
+4.53 %
5 Years -+9.060
+55.55 %
Annualised Return Annualised --
+9.24 %
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 23.000 - 42.500 Change From 1 Year Low +2.370 % Change From 1 Year Low (%) +10.30
Change From 1 Year High -17.130 % Change From 1 Year High (%) -40.31
2 Years Range 23.000 - 45.330 Change From 2 Years Low +2.370 % Change From 2 Years Low (%) +10.30
Change From 2 Years High -19.960 % Change From 2 Years High (%) -44.03
5 Years Range 15.630 - 50.650 Change From 5 Years Low +9.740 % Change From 5 Years Low (%) +62.32
Change From 5 Years High -25.280 % Change From 5 Years High (%) -49.91
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
17 Sep 2019 25.130 25.480 25.036 25.370 20,382 -
16 Sep 2019 25.950 26.010 25.600 25.600 28,883 -
13 Sep 2019 27.000 27.360 26.920 27.130 11,825 -
12 Sep 2019 26.000 26.570 26.000 26.470 15,132 -
11 Sep 2019 25.770 25.970 25.750 25.970 8,753 -
10 Sep 2019 25.550 25.610 25.410 25.610 5,284 -
09 Sep 2019 25.750 25.880 25.750 25.825 10,771 -
06 Sep 2019 25.570 25.730 25.390 25.580 11,877 -
05 Sep 2019 25.400 25.460 25.223 25.410 10,237 -
04 Sep 2019 24.400 24.630 24.330 24.470 11,159 -
03 Sep 2019 24.010 24.560 23.940 24.450 15,610 -
30 Aug 2019 23.660 24.300 23.252 23.600 39,777 -
29 Aug 2019 23.740 23.830 23.510 23.700 5,858 -
28 Aug 2019 23.350 23.620 23.170 23.600 12,720 -
27 Aug 2019 23.890 23.890 23.450 23.630 9,816 -
26 Aug 2019 23.580 23.709 23.440 23.610 6,423 -
23 Aug 2019 24.050 24.050 23.170 23.200 10,948 -
22 Aug 2019 24.080 24.121 24.030 24.090 10,092 -
21 Aug 2019 24.230 24.230 24.080 24.080 2,757 -
20 Aug 2019 24.470 24.590 24.061 24.080 11,937 -
19 Aug 2019 24.510 24.910 24.510 24.750 11,508 -
16 Aug 2019 24.160 24.190 23.890 24.110 19,911 -
Summary
Current 2 Weeks
(04 Sep 2019 to 17 Sep 2019)
24.400 27.360 24.330 25.370 134,303 -
Previous 2 Weeks
(20 Aug 2019 to 03 Sep 2019)
24.470 27.360 24.061 24.450 125,938 -
4 Weeks from
(23 Jul 2019 to 19 Aug 2019)
28.910 29.080 24.330 24.750 376,028 -
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.