Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,203.9
-7.6 (-0.24%)

 

  • STI Straits Times Index
    3,203.9
    -7.6 (-0.24%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.2
    0.2 (0.02%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,124.5
    -228.1 (-0.83%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,030.8
    21.9 (0.73%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,988.3
    228.7 (1.05%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,219.4
    -115.4 (-1.82%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,062.2
    13.0 (0.64%)
    Index delayed 20 minutes
  • XAO XAO
    6,782.0
    4.9 (0.07%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 649.5M
  • Value: 719.5M
  • Rise: 132
  • Fall: 166
  • Unch: 536

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.087+0.006
YZJ Shipbldg SGD1.080-0.040
Sino Grandness0.051-0.001
Genting Sing0.900-
ThaiBev0.920+0.010
GSS Energy0.072+0.005
G Invacom^0.132+0.005
SunMoonFood^0.049+0.005
Mapletree Com Tr2.180-0.020
CapitaCom Trust2.130+0.030

World Indices

World Indices
Name Last Change
Nasdaq 8,176.7 -17.8
HSI 27,124.5 -228.1
HSCEI 10,628.2 -59.5
Jakarta 6,219.4 -115.4
Nikkei 225 21,988.3 +228.7
SSE Comp 3,030.8 +21.9
Shanghai A 3,175.1 +23.1
Shanghai B 275.3 +0.1
PSE Comp 0.0
KOSPI 2,062.2 +13.0

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CTRIP.COM INTERNATIONAL LTD SPON ADS EACH REP 0.125 ORD SHS CTRIP.COM INTERNATIONAL LTD SPONSORED ADR
Updated on 13 Sep 2019 (End of trading day)
Last (USD): 36.010 Change: +1.180 High: 36.130 Remarks: -
Change (%): +3.39 Low: 35.320
Open 35.460 Yesterday's Close 34.83
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,453,778 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.30362 Trailing EPS (USD) e 0.51561 NAV (USD) b 24.2207
PE a 118.602 Trailing PE f 69.840 Price / NAV b 1.4867
Dividend (USD) d - Cash In Hand (USD) g 7.0768 Issued & Paid-up Shares c 553,498,000
Dividend Yield (%) d - Price / Cash In Hand g 5.088 Treasury Shares h 23,432,984
Beta - 75 Daysi -0.129 R-Squared - 75 Days(%)i 0.21 Market Cap (M) 19,931.463
Beta - 500 Daysi -0.025 R-Squared - 500 Days (%)i 0.02 Enterprise Value (M) 20,313.509
Piotroski F Score 4 Exchange Code CTRP Par Value ( $ ) n.a.
52 Weeks Volatility (%) 52.13 Free Float (%) -
Sector & Industry Consumer Services - Other Consumer Services
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 20 Aug 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 20 Mar 2019.
  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 CTRIP.COM INTERNATIONAL LTD SPON ADS EACH REP 0.125 ORD SHS NASDAQ 19,931.463 118.602 69.840 1.4867 -
Industry Other Consumer Services NASDAQ 6,505.307 27.709 26.041 5.5880 0.211
Local Peer BOOKING HOLDINGS INC NASDAQ 87,740.517 21.946 21.104 16.5330 -
Local Peer EBAY INC NASDAQ 33,860.903 13.384 14.103 8.2467 -
Local Peer CINTAS CORP NASDAQ 25,281.493 28.960 28.960 8.4195 0.838
Local Peer EXPEDIA GROUP INC NASDAQ 21,564.827 53.115 34.670 4.9666 0.846
Local Peer TRIPADVISOR INC NASDAQ 5,686.226 50.321 41.810 3.6103 -
Local Peer STRATEGIC EDUCATION INC NASDAQ 3,424.574 - 613.393 2.3817 0.952
Local Peer MAKEMYTRIP LTD NASDAQ 2,479.293 - - 1.8881 -
Local Peer WEIGHTWATCHERS INTERNATIONAL INC NASDAQ 2,325.819 10.395 14.808 -3.0199 -
Local Peer AFYA LIMITED NASDAQ 2,154.768 91.234 91.235 8.7554 -
Local Peer HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS NASDAQ 1,620.417 47.365 40.318 7.6033 -
Local Peer CAREER EDUCATION CORP NASDAQ 1,372.072 24.865 25.810 3.5989 -
Local Peer ONESPAWORLD HOLDINGS LIMITED NASDAQ 1,031.672 76.015 76.015 1.6096 -
Other Local Peers LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), ITURAN LOCATION & CONTROL (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), AMERICAN PUBLIC EDUCATION INC (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), MARKER THERAPEUTICS INC (NASDAQ), COLLECTORS UNIVERSE INC (NASDAQ), YATRA ONLINE INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), TRAVELZOO (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ), ZOVIO INC (NASDAQ), TOWN SPORTS INTL HOLDINGS INC (NASDAQ), AYTU BIOSCIENCE INC (NASDAQ), XPRESSPA GROUP INC (NASDAQ), DROPCAR INC (NASDAQ)
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 17,465.935 73.561 73.561 7.3989 -
Global Peer ROLLINS INC NYSE 11,311.366 48.827 50.024 15.0364 1.080
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 8,855.450 19.802 21.409 5.0770 1.393
Global Peer SERVICEMASTER GLOBAL HLDGS INC NYSE 7,605.947 - - 3.2658 -
Global Peer PLANET FITNESS INC NYSE 5,788.051 65.758 55.378 -18.7245 -
Global Peer BLOCK(H & R) INC NYSE 4,851.402 11.511 11.445 16.6828 4.163
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 4,805.381 87.371 81.447 1.4722 1.579
Global Peer UNIFIRST CORP NYSE 3,749.909 22.880 22.308 2.3296 0.147
Global Peer TONGCHENG-ELONG HKEx 29,362.449 46.777 143.043 2.1054 -
Global Peer GRAHAM HOLDINGS CO NYSE 3,724.965 13.820 11.688 1.2282 0.757
Other Global Peers FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), SOTHEBYS INC (NYSE), IDP EDUCATION LIMITED (ASX), ADTALEM GLOBAL EDUCATION INC (NYSE), FU SHOU YUAN (HKEx), FOSUN TOURISM (HKEx), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), K12 INC (NYSE), WEBJET LTD (ASX), INVOCARE LTD (ASX), CHINA KEPEI (HKEx), MAPLELEAF EDU (HKEx), CHINA TRAVEL HK (HKEx), VIRSCEND EDU (HKEx), G8 EDUCATION LIMITED (ASX), BLUEGREEN VACATIONS CORP (NYSE), DESPEGAR COM CORP (NYSE), REGIS CORP (NYSE), CROSS-HAR(HOLD) (HKEx), ROSETTA STONE INC (NYSE), EDVANTAGE GROUP (HKEx), PERFECT SHAPE (HKEx), CARRIAGE SERVICES INC (NYSE), HELLOWORLD TRAVEL LTD (ASX), JH EDUCATION (HKEx), SingHaiyi (SGX), SISB (SET), SPA (SET), ZHENG LI HLDG (HKEx), REDBUBBLE LTD (ASX), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), SERKO LIMITED (ASX), PROPEL FUNERAL PARTNERS LTD (ASX), POLY CULTURE (HKEx), EVERSHINE GP (HKEx), ORIENT VICTORY (HKEx), FSMART (SET), AUCT (SET), SUCCESSUNIVERSE (HKEx), A2B AUSTRALIA LTD (ASX), CBDMD INC (NYSE American), Astaka (SGX), XINYI HK (HKEx), SHINE CORPORATE LIMITED (ASX), MindChamps (SGX), TOP EDUCATION (HKEx), MDR (SGX), Overseas Edu (SGX), 3P LEARNING LIMITED (ASX), VIVA LEISURE LTD (ASX), FEIYANG GROUP (HKEx), EVOLVE EDUCATION GRP LTD (ASX), Destinasi Tirta Nusantara Tbk (IDX), STONEMOR PARTNERS LP (NYSE), FAMEGLOW (HKEx), THINK CHILDCARE LIMITED (ASX), ASF GROUP LIMITED (ASX), HK EDU INTL (HKEx), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), Sinergi Megah Internusa Tbk. (IDX), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), Bayu Buana Tbk (IDX), Global Dragon (SGX), EIG (Bursa), SDM GROUP (HKEx), EGL HOLDINGS (HKEx), CTEH (HKEx), C WAN TONG YUAN (HKEx), BEXCELLENT GP (HKEx), Panorama Sentrawisata Tbk. (IDX), KIP MCGRATH EDUCATION CENTRES (ASX), ASB (Bursa), AYS (Bursa), ICOLLEGE LIMITED (ASX), FRESH EXP (HKEx), MINDA (Bursa), SWIFT MEDIA LTD (ASX), MAYFIELD CHILDCARE LTD (ASX), WWPKG HOLDINGS (HKEx), MODERN BEAUTY (HKEx), TRAVEL EXPERT (HKEx), AROWANA INTERNATIONAL LIMITED (ASX), SINO-LIFE GROUP (HKEx), EDUSPEC (Bursa), China Real Estate (SGX), CENTURY LEGEND (HKEx), Mary Chia (SGX), Asiatravel.com (SGX), KTB (Bursa), MPSOL (Bursa), HK LIFE SCI (HKEx), Informatics^ (SGX), GRAND PEACE (HKEx), APFT (Bursa), SUCCESS GLOBAL MEDIA LIMITED (ASX), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), VIAGOLD CAPITAL (ASX), IBUYNEW GROUP LTD (ASX)
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 -+0.900
+2.56 %
10 Days -+3.630
+11.21 %
20 Days -+0.710
+2.01 %
Medium Term Return 3 Months -+2.150
+6.35 %
6 Months --6.400
-15.09 %
1 Year --1.130
-3.04 %
Long Term Return 2 Years --17.180
-32.30 %
3 Years --7.760
-17.73 %
5 Years -+6.035
+20.13 %
Annualised Return Annualised --
+3.74 %
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 25.000 - 46.500 Change From 1 Year Low +11.010 % Change From 1 Year Low (%) +44.04
Change From 1 Year High -10.490 % Change From 1 Year High (%) -22.56
2 Years Range 25.000 - 56.460 Change From 2 Years Low +11.010 % Change From 2 Years Low (%) +44.04
Change From 2 Years High -20.450 % Change From 2 Years High (%) -36.22
5 Years Range 20.370 - 60.650 Change From 5 Years Low +15.640 % Change From 5 Years Low (%) +76.78
Change From 5 Years High -24.640 % Change From 5 Years High (%) -40.63
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Ctrip.com International Ltd. engages in the provision of travel-related services. It provides hotel accommodations, airline tickets, packaged tours, corporate travel management services, property management systems, and advertising services. The company was founded by Jian Zhang Liang, Min Fan, Nan Peng Shen, and Qi Ji in June 1999 and is headquartered in Shanghai, China.

Historical Price Data

Date Open High Low Close Volume VWAP
13 Sep 2019 35.460 36.130 35.320 36.010 3,453,778 -
12 Sep 2019 36.410 36.410 34.755 34.830 4,971,466 -
11 Sep 2019 34.410 36.600 34.117 36.120 7,212,984 -
10 Sep 2019 34.200 35.470 33.550 34.170 9,638,809 -
09 Sep 2019 34.750 35.170 34.350 35.110 4,572,826 -
06 Sep 2019 34.200 35.150 33.880 34.930 4,623,708 -
05 Sep 2019 33.110 34.845 33.110 34.100 6,191,055 -
04 Sep 2019 32.770 33.330 32.350 32.870 6,412,067 -
03 Sep 2019 32.270 32.270 31.360 31.580 5,091,868 -
30 Aug 2019 32.190 32.740 31.980 32.380 5,354,231 -
29 Aug 2019 32.210 32.320 31.750 31.870 5,244,153 -
28 Aug 2019 31.380 31.990 31.010 31.680 2,908,025 -
27 Aug 2019 31.880 32.120 31.180 31.390 3,794,578 -
26 Aug 2019 32.530 32.809 31.840 31.860 3,465,264 -
23 Aug 2019 33.030 33.360 31.930 32.140 3,669,219 -
22 Aug 2019 34.500 34.600 32.960 33.320 3,242,047 -
21 Aug 2019 35.660 35.700 34.620 34.700 2,158,534 -
20 Aug 2019 34.790 35.600 34.790 35.260 2,659,475 -
19 Aug 2019 34.480 35.370 34.380 35.300 4,894,019 -
16 Aug 2019 33.170 33.780 32.800 33.530 2,860,044 -
15 Aug 2019 32.510 32.900 31.835 32.360 2,258,317 -
14 Aug 2019 32.830 32.830 31.640 32.130 3,727,055 -
Summary
Current 2 Weeks
(30 Aug 2019 to 13 Sep 2019)
32.190 36.600 31.360 36.010 57,522,792 -
Previous 2 Weeks
(16 Aug 2019 to 29 Aug 2019)
33.170 36.600 31.360 31.870 34,895,358 -
4 Weeks from
(19 Jul 2019 to 15 Aug 2019)
38.250 38.945 31.360 32.360 70,879,356 -
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.