Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,652.9
16.2 (0.62%)

 

  • STI Straits Times Index
    2,652.9
    16.2 (0.62%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,552.7
    16.4 (1.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,373.1
    248.9 (0.99%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,152.8
    62.2 (2.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,306.5
    160.5 (0.72%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,973.8
    7.0 (0.14%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,532.5M
  • Value: 907.4M
  • Rise: 181
  • Fall: 116
  • Unch: 511

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Medtecs Intl0.500+0.035
IPS Securex0.105+0.015
LionGold0.002-
Oceanus^0.007-
Secura0.094+0.003
Synagie0.191+0.012
ThaiBev0.695+0.020
Singapore-eDev0.115-0.001
New Wave0.011-0.001
Asian Micro0.004-

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

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 02 Jul 2020 (End of trading day)
Last (USD): 18.710 Change: +0.540 High: 18.780 Remarks: -
Change (%): +2.97 Low: 18.410
Open 18.470 Yesterday's Close 18.17
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 27,241 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.46592 Trailing EPS (USD) e 4.46592 NAV (USD) b 92.5748
PE a 4.190 Trailing PE f 4.190 Price / NAV b 0.2021
Dividend (USD) d - Cash In Hand (USD) g 1.8802 Issued & Paid-up Shares c 103,536,000
Dividend Yield (%) d - Price / Cash In Hand g 9.951 Treasury Shares h -
Market Cap (M) 1,937.159 Enterprise Value (M) 25,513.253
Piotroski F Score 7 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 46.83 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 1,937.159 4.190 4.190 0.2021 -
Industry Airlines NYSE 5,257.667 6.000 11.940 1.4021 3.068
Local Peer SOUTHWEST AIRLINES CO NYSE 20,109.850 8.743 11.049 2.2160 1.807
Local Peer DELTA AIR LINES INC NYSE 17,679.456 3.709 5.047 1.2355 5.472
Local Peer ALASKA AIR GROUP INC NYSE 4,473.127 5.817 8.392 1.1141 3.850
Local Peer COPA HOLDINGS SA NYSE 2,154.974 8.725 9.295 1.0902 5.101
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 1,977.682 5.155 - - -
Local Peer SPIRIT AIRLINES INC NYSE 1,542.771 4.602 6.138 0.6905 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 1,275.951 - - -0.6860 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 961.319 - - -0.4517 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 464.386 3.388 3.388 1.5859 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 14,545.627 20.182 20.169 2.6682 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 9,915.861 3.295 9.789 1.0529 -
Global Peer AIR CHINA HKEx 70,009.584 9.617 9.617 0.6697 1.007
Global Peer SIA SGX 11,555.002 - - 0.7889 0.821
Global Peer CHINA SOUTH AIR HKEx 55,185.660 18.435 18.435 0.7696 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,351.363 3.767 - -2.4095 2.697
Global Peer CHINA EAST AIR HKEx 47,172.902 13.033 - 0.6902 1.897
Global Peer QANTAS AIRWAYS ASX 7,024.523 7.884 8.382 2.5703 5.502
Global Peer CATHAY PAC AIR HKEx 28,717.032 16.982 16.982 0.4575 2.466
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,877.774 5.058 11.111 0.6591 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), SIA Engineering (SGX), SKYWEST INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), HAWAIIAN HOLDINGS INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), ALLIANCE AVIATION SERVICES LTD (ASX), AAV (SET), THAI (SET), NOK (SET), MESA AIR GROUP INC (NASDAQ), AAX (Bursa), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), Jaya Trishindo Tbk. (IDX), A & S GROUP (HKEx), WISEWAY GROUP LTD (ASX), Dewata Freightinternational 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 -+0.290
+1.57 %
10 Days --0.250
-1.32 %
20 Days --0.090
-0.48 %
Medium Term Return 3 Months -+1.600
+9.35 %
6 Months --9.790
-34.35 %
1 Year --11.530
-38.13 %
Long Term Return 2 Years --12.500
-40.05 %
3 Years --11.180
-37.40 %
5 Years --19.490
-51.02 %
Annualised Return Annualised --
-13.30 %
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 - 30.900 Change From 1 Year Low +2.910 % Change From 1 Year Low (%) +18.42
Change From 1 Year High -12.190 % Change From 1 Year High (%) -39.45
2 Years Range 15.800 - 42.500 Change From 2 Years Low +2.910 % Change From 2 Years Low (%) +18.42
Change From 2 Years High -23.790 % Change From 2 Years High (%) -55.98
5 Years Range 15.800 - 50.650 Change From 5 Years Low +2.910 % Change From 5 Years Low (%) +18.42
Change From 5 Years High -31.940 % Change From 5 Years High (%) -63.06
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
02 Jul 2020 18.470 18.780 18.410 18.710 27,241 -
01 Jul 2020 18.180 18.259 18.020 18.170 12,638 -
30 Jun 2020 17.910 18.120 17.771 18.120 13,678 -
29 Jun 2020 18.090 18.330 17.970 18.330 24,572 -
26 Jun 2020 18.340 18.340 17.910 18.100 24,896 -
25 Jun 2020 18.250 18.420 18.100 18.420 16,236 -
24 Jun 2020 18.530 18.530 18.090 18.490 18,316 -
23 Jun 2020 18.900 18.900 18.550 18.700 10,548 -
22 Jun 2020 18.730 18.830 18.650 18.770 34,803 -
19 Jun 2020 19.170 19.430 18.710 18.970 25,364 -
18 Jun 2020 18.750 19.070 18.750 18.960 16,118 -
17 Jun 2020 18.900 18.930 18.680 18.700 24,331 -
16 Jun 2020 19.770 19.790 19.035 19.050 36,913 -
15 Jun 2020 18.600 19.250 18.520 19.020 32,560 -
12 Jun 2020 19.200 19.270 18.767 19.120 47,601 -
11 Jun 2020 17.870 19.006 17.870 18.500 61,283 -
10 Jun 2020 20.000 20.000 19.100 19.400 117,181 -
09 Jun 2020 20.560 20.560 20.180 20.310 48,922 -
08 Jun 2020 21.050 21.090 20.410 20.880 82,772 -
05 Jun 2020 20.310 20.835 20.250 20.280 152,150 -
04 Jun 2020 18.390 18.800 18.360 18.800 52,394 -
03 Jun 2020 18.580 18.630 18.315 18.570 48,360 -
Summary
Current 2 Weeks
(19 Jun 2020 to 02 Jul 2020)
19.170 19.430 17.772 18.710 208,292 -
Previous 2 Weeks
(05 Jun 2020 to 18 Jun 2020)
20.310 20.835 17.772 18.960 619,831 -
4 Weeks from
(07 May 2020 to 04 Jun 2020)
18.600 19.430 17.772 18.800 828,157 -
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.