Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,581.3
-14.7 (-0.56%)

 

  • STI Straits Times Index
    2,581.3
    -14.7 (-0.56%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,564.6
    -11.8 (-0.75%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,183.0
    -47.7 (-0.19%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,360.1
    39.4 (1.19%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,289.4
    39.8 (0.17%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,247.7
    8.4 (0.16%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,818.9M
  • Value: 1,195.1M
  • Rise: 145
  • Fall: 205
  • Unch: 458

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.036-
Yinda Infocomm0.035-
Rex Intl0.168-0.013
ChinaKundaTech0.028+0.002
FJ Benjamin^0.020+0.002
Singapore-eDev0.062-0.012
Medtecs Intl1.610+0.050
ThaiBev0.605-
Kitchen Culture0.215-0.105
AnAn Intl0.037-

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 CORP ADR-EACH REPR 50 H ORD SHS
Updated on 14 Aug 2020 (End of trading day)
Last (USD): 19.390 Change: +0.140 High: 19.510 Remarks: -
Change (%): +0.73 Low: 19.250
Open 19.360 Yesterday's Close 19.25
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 14,161 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 4.342 Trailing PE f 4.342 Price / NAV b 0.2095
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 10.313 Treasury Shares h -
Market Cap (M) 2,007.563 Enterprise Value (M) 25,583.657
Piotroski F Score 7 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 45.70 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 2,007.563 4.342 4.342 0.2095 -
Industry Airlines NYSE 5,410.587 6.175 11.826 1.6627 2.981
Local Peer SOUTHWEST AIRLINES CO NYSE 20,586.533 8.951 125.528 1.8925 1.765
Local Peer DELTA AIR LINES INC NYSE 18,465.960 3.874 - 2.1250 5.239
Local Peer ALASKA AIR GROUP INC NYSE 4,658.755 6.058 81.733 1.2066 3.696
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,135.007 5.565 - - -
Local Peer COPA HOLDINGS SA NYSE 2,121.863 8.590 - 1.3330 5.180
Local Peer SPIRIT AIRLINES INC NYSE 1,574.806 4.697 - 0.6721 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 1,368.267 - - -0.7357 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 935.396 - - -0.3950 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 613.621 4.477 - -3.4025 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,911.036 23.464 66.711 3.2267 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 10,527.801 3.499 - 1.2361 -
Global Peer AIR CHINA HKEx 77,271.989 10.614 10.614 0.7391 0.912
Global Peer SIA SGX 11,236.001 - - 0.7671 0.844
Global Peer CHINA SOUTH AIR HKEx 59,171.291 19.766 19.766 0.8252 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,779.118 4.021 - -2.1392 2.527
Global Peer CHINA EAST AIR HKEx 49,466.030 13.666 - 0.7238 1.809
Global Peer QANTAS AIRWAYS ASX 6,850.064 7.688 8.174 2.5065 5.642
Global Peer CATHAY PAC AIR HKEx 35,468.972 20.975 - 0.7184 1.996
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,127.450 5.496 - 0.7639 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), MESA AIR GROUP INC (NASDAQ), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), 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 -+1.020
+5.55 %
10 Days -+1.670
+9.42 %
20 Days -+1.160
+6.36 %
Medium Term Return 3 Months 0.353+1.910
+12.95 %
6 Months 0.353-4.690
-18.01 %
1 Year 0.353-4.720
-18.11 %
Long Term Return 2 Years 0.353-8.890
-30.19 %
3 Years 0.353-7.330
-26.11 %
5 Years 0.353-9.200
-30.94 %
Annualised Return Annualised --
-7.14 %
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 - 28.500 Change From 1 Year Low +3.590 % Change From 1 Year Low (%) +22.72
Change From 1 Year High -9.110 % Change From 1 Year High (%) -31.96
2 Years Range 15.800 - 42.500 Change From 2 Years Low +3.590 % Change From 2 Years Low (%) +22.72
Change From 2 Years High -23.110 % Change From 2 Years High (%) -54.38
5 Years Range 15.800 - 45.330 Change From 5 Years Low +3.590 % Change From 5 Years Low (%) +22.72
Change From 5 Years High -25.940 % Change From 5 Years High (%) -57.22
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
14 Aug 2020 19.360 19.510 19.250 19.390 14,161 -
13 Aug 2020 19.400 19.420 19.220 19.250 12,110 -
12 Aug 2020 19.430 19.720 19.430 19.470 43,406 -
11 Aug 2020 19.000 19.193 18.660 18.660 20,556 -
10 Aug 2020 18.400 18.710 18.376 18.700 25,239 -
07 Aug 2020 18.310 18.440 18.300 18.370 8,304 -
06 Aug 2020 18.340 18.560 18.340 18.560 21,384 -
05 Aug 2020 18.230 18.320 18.160 18.160 16,140 -
04 Aug 2020 17.940 18.040 17.890 17.990 16,558 -
03 Aug 2020 17.900 17.900 17.774 17.890 9,565 -
31 Jul 2020 17.810 17.820 17.460 17.720 11,222 -
30 Jul 2020 17.810 17.880 17.560 17.810 9,311 -
29 Jul 2020 17.930 18.050 17.890 17.970 14,098 -
28 Jul 2020 17.900 17.960 17.820 17.960 7,763 -
27 Jul 2020 17.960 18.080 17.950 18.040 23,305 -
24 Jul 2020 17.940 17.950 17.800 17.920 14,570 -
23 Jul 2020 18.290 18.490 18.060 18.060 32,083 -
22 Jul 2020 18.470 18.620 18.390 18.470 11,890 -
21 Jul 2020 18.790 18.790 18.320 18.340 14,554 -
20 Jul 2020 18.230 18.680 18.230 18.650 18,998 -
17 Jul 2020 18.250 18.450 18.110 18.230 14,943 -
16 Jul 2020 18.320 18.350 18.180 18.190 14,776 -
Summary
Current 2 Weeks
(03 Aug 2020 to 14 Aug 2020)
17.900 19.720 17.774 19.390 187,423 -
Previous 2 Weeks
(20 Jul 2020 to 31 Jul 2020)
18.230 19.720 17.774 17.720 157,794 -
4 Weeks from
(19 Jun 2020 to 17 Jul 2020)
19.170 19.720 17.774 18.230 465,800 -
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.