Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,238.9
7.0 (0.22%)

 

  • STI Straits Times Index
    3,238.9
    7.0 (0.22%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,594.8
    1.2 (0.08%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,326.7
    3.0 (0.01%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,891.3
    -18.5 (-0.64%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,303.3
    161.8 (0.70%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,128.3
    29.4 (0.48%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,162.2
    22.9 (1.07%)
    Index delayed 20 minutes
  • XAO XAO
    6,898.9
    58.1 (0.85%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,681.9M
  • Value: 1,310.8M
  • Rise: 177
  • Fall: 153
  • Unch: 499

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
SinoCloud0.001-
United Engineers2.700-0.010
YZJ Shipbldg SGD1.000+0.030
SingTel3.180-0.120
Golden Agri-Res0.255+0.010
Rex Intl0.191-0.007
China Star Food0.030+0.002
Tritech0.032+0.003
Ascendas Reit2.890-0.010
Sino Grandness0.044-

World Indices

World Indices
Name Last Change
Nasdaq 8,540.8 +61.8
HSI 26,326.7 +3.0
HSCEI 10,424.8 -2.6
Jakarta 6,128.3 +29.4
Nikkei 225 23,303.3 +161.8
SSE Comp 2,891.3 -18.5
Shanghai A 3,029.3 -19.4
Shanghai B 255.2 -3.0
PSE Comp 0.0
KOSPI 2,162.2 +22.9

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 15 Nov 2019 (End of trading day)
Last (USD): 25.810 Change: +0.390 High: 25.810 Remarks: -
Change (%): +1.53 Low: 25.550
Open 25.550 Yesterday's Close 25.419999999999998
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,933 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.95417 Trailing EPS (USD) e 3.63318 NAV (USD) b 91.9601
PE a 6.527 Trailing PE f 7.104 Price / NAV b 0.2807
Dividend (USD) d - Cash In Hand (USD) g 2.0958 Issued & Paid-up Shares c 103,536,000
Dividend Yield (%) d - Price / Cash In Hand g 12.315 Treasury Shares h -
Beta - 75 Daysi 1.081 R-Squared - 75 Days(%)i 14.79 Market Cap (M) 2,672.264
Beta - 500 Daysi 1.084 R-Squared - 500 Days (%)i 9.50 Enterprise Value (M) 22,674.085
Piotroski F Score 4 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 44.43 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.
  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 2,672.264 6.527 7.104 0.2807 -
Industry Airlines NYSE 8,570.711 13.050 11.632 1.9050 1.487
Local Peer DELTA AIR LINES INC NYSE 36,767.340 9.344 7.845 2.4401 2.423
Local Peer SOUTHWEST AIRLINES CO NYSE 31,063.107 12.602 12.726 3.1279 1.076
Local Peer ALASKA AIR GROUP INC NYSE 8,668.916 19.837 14.188 2.0388 1.819
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 6,670.488 36.606 86.520 2.2053 0.364
Local Peer COPA HOLDINGS SA NYSE 4,522.580 51.337 51.237 2.2979 3.247
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 4,077.489 35.473 21.406 -176.6889 -
Local Peer SPIRIT AIRLINES INC NYSE 2,616.767 16.801 7.563 1.2003 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,344.328 5.200 5.579 0.2562 3.225
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 2,289.350 - - -1.1735 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 965.642 - 10.088 4.6006 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 190.259 - - 0.2890 6.737
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 23,409.100 10.995 8.272 2.0714 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 18,865.003 18.417 - - -
Global Peer AIR CHINA HKEx 102,399.910 11.761 12.648 1.0040 1.667
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,642.354 8.954 7.946 79.0252 1.457
Global Peer CHINA EAST AIR HKEx 66,173.099 20.707 23.725 1.0386 -
Global Peer SIA SGX 10,950.583 16.040 15.818 0.9281 3.243
Global Peer CHINA SOUTH AIR HKEx 61,335.850 17.887 20.586 0.8596 1.140
Global Peer QANTAS AIRWAYS ASX 9,940.703 11.157 11.157 2.8956 3.888
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,664.176 30.129 9.817 1.1890 -
Global Peer CATHAY PAC AIR HKEx 38,630.309 16.473 9.767 0.6174 3.055
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), Garuda Indonesia (Persero) Tbk. (IDX), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), THAI (SET), BA (SET), AAV (SET), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), NOK (SET), AAX (Bursa), 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 --1.360
-5.01 %
10 Days -+0.740
+2.95 %
20 Days -+0.880
+3.53 %
Medium Term Return 3 Months -+1.700
+7.05 %
6 Months --3.550
-12.09 %
1 Year --5.290
-17.01 %
Long Term Return 2 Years --1.860
-6.72 %
3 Years -+3.090
+13.60 %
5 Years -+3.940
+18.02 %
Annualised Return Annualised --
+3.37 %
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 +2.810 % Change From 1 Year Low (%) +12.22
Change From 1 Year High -16.690 % Change From 1 Year High (%) -39.27
2 Years Range 23.000 - 45.330 Change From 2 Years Low +2.810 % Change From 2 Years Low (%) +12.22
Change From 2 Years High -19.520 % Change From 2 Years High (%) -43.06
5 Years Range 20.930 - 50.650 Change From 5 Years Low +4.880 % Change From 5 Years Low (%) +23.32
Change From 5 Years High -24.840 % Change From 5 Years High (%) -49.04
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
15 Nov 2019 25.550 25.810 25.550 25.810 3,933 -
14 Nov 2019 25.460 25.460 25.360 25.420 2,719 -
13 Nov 2019 25.640 25.850 25.480 25.480 7,319 -
12 Nov 2019 26.040 26.230 25.960 26.180 5,249 -
11 Nov 2019 26.660 26.660 26.050 26.360 14,962 -
08 Nov 2019 27.350 27.350 27.030 27.170 3,855 -
07 Nov 2019 27.160 27.470 27.140 27.350 12,398 -
06 Nov 2019 27.190 27.190 25.870 25.870 22,519 -
05 Nov 2019 26.500 27.030 26.402 26.910 45,343 -
04 Nov 2019 26.050 26.440 26.050 26.190 11,014 -
01 Nov 2019 25.180 25.220 25.070 25.070 4,990 -
31 Oct 2019 24.980 24.980 24.620 24.740 2,938 -
30 Oct 2019 25.190 25.360 24.910 25.250 7,432 -
29 Oct 2019 24.860 25.390 24.850 25.340 1,785 -
28 Oct 2019 24.960 25.120 24.950 25.120 6,143 -
25 Oct 2019 24.500 24.720 24.500 24.720 2,198 -
24 Oct 2019 24.490 24.490 24.300 24.300 5,540 -
23 Oct 2019 24.551 24.730 24.490 24.730 19,159 -
22 Oct 2019 24.605 24.700 24.540 24.670 1,535 -
21 Oct 2019 24.700 24.700 24.480 24.700 4,366 -
18 Oct 2019 24.780 24.930 24.650 24.930 3,003 -
17 Oct 2019 25.150 25.150 24.790 24.960 4,566 -
Summary
Current 2 Weeks
(04 Nov 2019 to 15 Nov 2019)
26.050 27.470 25.360 25.810 129,311 -
Previous 2 Weeks
(21 Oct 2019 to 01 Nov 2019)
24.700 27.470 24.480 25.070 56,086 -
4 Weeks from
(23 Sep 2019 to 18 Oct 2019)
24.700 27.470 24.660 24.930 131,610 -
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.