Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,364.9
4.8 (0.14%)

 

  • STI Straits Times Index
    3,364.9
    4.8 (0.14%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,657.5
    -11.4 (-0.68%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,593.2
    -26.5 (-0.09%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,931.7
    -5.9 (-0.20%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,469.2
    -66.1 (-0.31%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,394.6
    -7.3 (-0.11%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,072.9
    -18.9 (-0.91%)
    Index delayed 20 minutes
  • XAO XAO
    6,764.0
    28.2 (0.42%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 764.2M
  • Value: 1,018.0M
  • Rise: 152
  • Fall: 163
  • Unch: 522

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
TEE Intl0.100+0.010
Sen Yue0.040+0.007
YZJ Shipbldg SGD1.500-0.020
SunMoonFood^0.059-0.001
Genting Sing0.925-
SingTel3.540+0.020
G Invacom^0.134+0.001
ISR Capital^0.003-
Sembcorp Marine1.510+0.110
LionGold0.001-

World Indices

World Indices
Name Last Change
Nasdaq 8,222.8 -35.4
HSI 28,593.2 -26.4
HSCEI 10,847.9 -17.6
Jakarta 6,394.6 -7.3
Nikkei 225 21,469.2 -66.1
SSE Comp 2,931.7 -5.9
Shanghai A 3,070.6 -6.2
Shanghai B 290.5 -0.2
ShenZhen A 1,646.4 +2.7
ShenZhen B 975.3 -3.0
Taiwan W 10,828.5 -57.6
PSE Comp 0.0
KOSPI 2,072.9 -18.9

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 16 Jul 2019 (End of trading day)
Last (USD): 29.140 Change: - High: 29.290 Remarks: -
Change (%): - Low: 28.950
Open 29.290 Yesterday's Close 29.14
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 10,796 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 6.632 Trailing PE f 6.603 Price / NAV b 0.3261
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 9.554 Treasury Shares h -
Beta - 75 Daysi 0.278 R-Squared - 75 Days(%)i 0.01 Market Cap (M) 2,715.323
Beta - 500 Daysi 0.039 R-Squared - 500 Days (%)i 0.01 Enterprise Value (M) 24,435.510
Piotroski F Score 4 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 49.36 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 2,715.323 6.632 6.603 0.3261 -
Industry Airlines NYSE 8,793.981 13.390 12.833 2.0373 1.449
Local Peer DELTA AIR LINES INC NYSE 41,066.695 10.436 9.118 2.9422 2.169
Local Peer SOUTHWEST AIRLINES CO NYSE 28,934.503 11.738 12.112 2.9552 1.155
Local Peer ALASKA AIR GROUP INC NYSE 8,071.594 18.470 18.470 2.1547 1.954
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 6,082.272 33.378 218.804 1.8605 0.399
Local Peer COPA HOLDINGS SA NYSE 4,355.738 49.444 106.095 2.3333 3.371
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 4,331.784 37.685 48.200 -35.7258 -
Local Peer SPIRIT AIRLINES INC NYSE 3,519.133 22.595 13.707 2.0245 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 2,814.693 - - -1.5231 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,543.050 5.641 5.577 0.2660 2.965
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 912.092 - 18.812 4.8818 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 180.895 - - 0.1673 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 24,713.076 11.608 10.868 2.5212 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 15,222.254 10.781 10.788 -23.9351 1.210
Global Peer AIR CHINA HKEx 118,377.201 13.623 13.683 1.1275 1.442
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 14,647.997 14.301 14.301 2.5016 -
Global Peer CHINA SOUTH AIR HKEx 66,733.405 18.888 18.638 0.8890 1.048
Global Peer CHINA EAST AIR HKEx 67,129.618 20.922 20.779 1.0269 -
Global Peer SIA SGX 11,281.171 16.524 16.524 0.8491 3.148
Global Peer CATHAY PAC AIR HKEx 48,228.878 20.567 20.567 0.7543 2.447
Global Peer QANTAS AIRWAYS ASX 8,834.037 9.014 10.142 2.6323 3.195
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,868.467 31.215 41.620 1.2738 -
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIRASIA (Bursa), AIR NEW ZEALAND (ASX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), 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), 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 --1.750
-5.67 %
10 Days --1.100
-3.64 %
20 Days -+0.240
+0.83 %
Medium Term Return 3 Months --8.600
-22.79 %
6 Months -+0.280
+0.97 %
1 Year --3.450
-10.59 %
Long Term Return 2 Years --0.780
-2.61 %
3 Years -+0.500
+1.75 %
5 Years -+13.760
+89.47 %
Annualised Return Annualised --
+13.63 %
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 - 42.500 Change From 1 Year Low +3.460 % Change From 1 Year Low (%) +13.47
Change From 1 Year High -13.360 % Change From 1 Year High (%) -31.44
2 Years Range 24.440 - 45.330 Change From 2 Years Low +4.700 % Change From 2 Years Low (%) +19.23
Change From 2 Years High -16.190 % Change From 2 Years High (%) -35.72
5 Years Range 15.220 - 50.650 Change From 5 Years Low +13.920 % Change From 5 Years Low (%) +91.46
Change From 5 Years High -21.510 % Change From 5 Years High (%) -42.47
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
16 Jul 2019 29.290 29.290 28.950 29.140 10,796 -
15 Jul 2019 28.870 29.400 28.790 29.140 19,496 -
12 Jul 2019 29.000 29.030 28.810 28.915 13,172 -
11 Jul 2019 29.850 30.040 29.090 29.200 24,795 -
10 Jul 2019 29.700 30.900 29.212 30.890 27,573 -
09 Jul 2019 29.290 29.800 29.219 29.800 13,100 -
08 Jul 2019 29.680 29.701 29.150 29.660 10,131 -
05 Jul 2019 30.330 30.330 29.930 30.170 24,160 -
03 Jul 2019 30.450 30.694 30.150 30.240 12,943 -
02 Jul 2019 30.950 30.950 30.470 30.610 22,316 -
01 Jul 2019 29.950 30.530 29.950 30.410 47,030 -
28 Jun 2019 29.522 29.690 29.400 29.420 10,601 -
27 Jun 2019 28.960 29.230 28.910 29.230 9,419 -
26 Jun 2019 28.920 29.063 28.860 28.950 12,159 -
25 Jun 2019 28.810 28.900 28.430 28.430 13,615 -
24 Jun 2019 29.430 29.540 29.270 29.290 8,309 -
21 Jun 2019 30.430 30.430 29.520 29.520 21,563 -
20 Jun 2019 30.570 30.960 29.440 30.670 46,648 -
19 Jun 2019 29.040 29.200 28.900 28.900 60,795 -
18 Jun 2019 27.280 28.350 27.170 28.320 45,859 -
17 Jun 2019 27.150 27.520 27.150 27.520 7,474 -
14 Jun 2019 27.580 27.820 27.400 27.500 5,913 -
Summary
Current 2 Weeks
(02 Jul 2019 to 16 Jul 2019)
30.950 30.950 28.790 29.140 178,482 -
Previous 2 Weeks
(18 Jun 2019 to 01 Jul 2019)
27.280 30.950 27.170 30.410 275,998 -
4 Weeks from
(20 May 2019 to 17 Jun 2019)
28.420 30.950 28.010 27.520 265,017 -
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.