Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,205.5
-24.8 (-0.77%)

 

  • STI Straits Times Index
    3,205.5
    -24.8 (-0.77%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,605.4
    6.2 (0.39%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,787.6
    -158.8 (-0.57%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,870.6
    -11.7 (-0.41%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,301.7
    51.6 (0.24%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,907.1
    80.3 (1.38%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,055.7
    -0.1 (-0.00%)
    Index delayed 20 minutes
  • XAO XAO
    6,564.7
    104.5 (1.62%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 497.5M
  • Value: 801.4M
  • Rise: 130
  • Fall: 170
  • Unch: 542

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Genting Sing0.890-0.010
ThaiBev0.780+0.015
Thomson Medical0.066-0.001
YZJ Shipbldg SGD1.470-0.020
Mapletree Log Tr1.460-0.010
Suntec Reit1.810-
Ascendas Reit2.930-
Rex Intl0.070+0.001
Golden Agri-Res0.275+0.005
Keppel Reit1.210-0.020

World Indices

World Indices
Name Last Change
Nasdaq 7,816.3 -81.8
HSI 27,787.6 -158.8
HSCEI 10,633.4 -55.3
Jakarta 5,907.1 +80.2
Nikkei 225 21,301.7 +51.6
SSE Comp 2,870.6 -11.7
Shanghai A 3,006.5 -12.2
Shanghai B 289.6 -3.1
ShenZhen A 1,591.4 -12.0
ShenZhen B 935.5 -15.9
Taiwan W 10,398.4 +14.3
PSE Comp 0.0
KOSPI 2,055.7 -0.1

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 May 2019 (End of trading day)
Last (USD): 29.360 Change: -0.560 High: 29.590 Remarks: -
Change (%): -1.87 Low: 29.311
Open 29.500 Yesterday's Close 29.919999999999998
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 10,439 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.39355 Trailing EPS (USD) e 4.41320 NAV (USD) b 89.3706
PE a 6.683 Trailing PE f 6.653 Price / NAV b 0.3285
Dividend (USD) d - Cash In Hand (USD) g 3.0501 Issued & Paid-up Shares c 93,182,000
Dividend Yield (%) d - Price / Cash In Hand g 9.626 Treasury Shares h -
Beta - 75 Daysi 0.278 R-Squared - 75 Days(%)i 0.01 Market Cap (M) 2,735.824
Beta - 500 Daysi 0.039 R-Squared - 500 Days (%)i 0.01 Enterprise Value (M) 9,879.956
Piotroski F Score 4 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 51.92 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 17 Sep 2015.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 2,735.824 6.683 6.653 0.3285 -
Industry Airlines NYSE 7,857.198 11.964 11.749 1.8408 1.669
Local Peer DELTA AIR LINES INC NYSE 35,933.519 9.132 8.794 2.7832 2.479
Local Peer SOUTHWEST AIRLINES CO NYSE 28,369.716 11.509 11.875 2.8975 1.178
Local Peer ALASKA AIR GROUP INC NYSE 7,705.415 17.633 17.633 2.0570 2.046
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,093.827 27.953 27.954 1.3901 0.863
Local Peer COPA HOLDINGS SA NYSE 3,794.894 43.077 92.434 2.0329 3.869
Local Peer SPIRIT AIRLINES INC NYSE 3,260.434 20.934 12.699 1.8757 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,610.849 22.713 29.051 -21.5326 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,496.119 5.537 5.474 0.2610 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,329.607 - - -0.7195 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 821.673 - 16.947 4.3979 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 134.501 - - 0.1164 -
Global Peer UNITED CONTINENTAL HOLDINGS INC NASDAQ 21,445.014 10.073 9.431 2.1878 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,663.519 9.243 11.728 2.8099 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 14,119.063 9.999 10.006 -22.2005 1.305
Global Peer AIR CHINA HKEx 104,433.384 12.018 12.072 0.9947 1.631
Global Peer CHINA EAST AIR HKEx 63,223.368 19.704 19.569 0.9671 -
Global Peer CHINA SOUTH AIR HKEx 63,421.269 17.950 17.713 0.8449 1.130
Global Peer SIA SGX 11,008.085 12.328 16.631 0.8976 4.297
Global Peer CATHAY PAC AIR HKEx 47,363.434 20.198 20.198 0.7408 2.492
Global Peer QANTAS AIRWAYS ASX 8,414.356 8.586 9.661 2.5073 3.354
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,359.866 28.510 38.013 1.1634 -
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), HAWAIIAN HOLDINGS INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), THAI (SET), AAV (SET), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Dewata Freightinternational Tbk. (IDX), 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 --1.230
-4.02 %
10 Days --4.640
-13.65 %
20 Days --7.640
-20.65 %
Medium Term Return 3 Months --2.050
-6.53 %
6 Months --0.370
-1.24 %
1 Year --9.970
-25.35 %
Long Term Return 2 Years -+1.100
+3.89 %
3 Years -+2.320
+8.58 %
5 Years -+13.730
+87.84 %
Annualised Return Annualised --
+13.44 %
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 25.680 - 43.880 Change From 1 Year Low +3.680 % Change From 1 Year Low (%) +14.33
Change From 1 Year High -14.520 % Change From 1 Year High (%) -33.09
2 Years Range 24.440 - 45.330 Change From 2 Years Low +4.920 % Change From 2 Years Low (%) +20.13
Change From 2 Years High -15.970 % Change From 2 Years High (%) -35.23
5 Years Range 15.150 - 50.650 Change From 5 Years Low +14.210 % Change From 5 Years Low (%) +93.80
Change From 5 Years High -21.290 % Change From 5 Years High (%) -42.03
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 May 2019 29.500 29.590 29.311 29.360 10,439 -
16 May 2019 29.990 30.220 29.840 29.920 13,698 -
15 May 2019 30.200 30.630 29.850 29.860 15,919 -
14 May 2019 30.390 30.650 30.050 30.500 21,850 -
13 May 2019 31.440 31.440 30.578 30.590 14,967 -
10 May 2019 31.740 32.300 31.100 32.020 10,144 -
09 May 2019 30.250 31.300 30.240 31.020 22,319 -
08 May 2019 32.570 32.570 31.950 32.230 17,134 -
07 May 2019 34.000 34.000 32.600 32.980 20,973 -
06 May 2019 34.250 34.250 33.367 34.000 25,748 -
03 May 2019 36.640 37.070 36.640 37.070 6,378 -
02 May 2019 36.490 36.576 36.140 36.200 13,458 -
01 May 2019 34.600 35.256 34.530 35.000 3,944 -
30 Apr 2019 35.190 35.270 34.300 34.400 21,469 -
29 Apr 2019 34.687 35.000 34.144 34.540 11,264 -
26 Apr 2019 34.190 34.730 34.190 34.530 12,450 -
25 Apr 2019 34.220 34.220 33.900 34.060 8,325 -
24 Apr 2019 35.120 35.184 34.830 34.830 8,071 -
23 Apr 2019 35.560 35.560 34.670 34.850 16,055 -
22 Apr 2019 37.240 37.240 36.100 37.000 8,133 -
18 Apr 2019 37.890 37.920 37.000 37.650 13,616 -
17 Apr 2019 37.830 37.980 37.300 37.740 22,632 -
Summary
Current 2 Weeks
(06 May 2019 to 17 May 2019)
34.250 34.250 29.312 29.360 173,191 -
Previous 2 Weeks
(22 Apr 2019 to 03 May 2019)
37.240 37.240 29.312 37.070 109,547 -
4 Weeks from
(22 Mar 2019 to 18 Apr 2019)
32.910 34.250 29.312 37.650 504,064 -
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.