Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,199.0
25.2 (0.79%)

 

  • STI Straits Times Index
    3,199.0
    25.2 (0.79%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,606.0
    7.7 (0.48%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,787.2
    377.5 (1.49%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,593.2
    25.0 (0.70%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,215.5
    190.1 (0.65%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,656.0
    -2.8 (-0.04%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,613.6M
  • Value: 1,230.2M
  • Rise: 192
  • Fall: 154
  • Unch: 405

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.081-0.001
Hatten Land0.073-0.005
Jiutian Chemical0.089-0.002
Shen Yao0.003-0.001
Rex Intl0.350+0.025
AusGroup0.029+0.003
Singtel2.550-
Sinjia Land0.052+0.005
Oceanus0.040-
Leader Env0.083+0.009

World Indices

World Indices
Name Last Change
Nasdaq 15,021.8 +124.5
HSI 25,787.2 +377.5
HSCEI 9,136.1 +164.7
Jakarta 6,656.0 -2.8
Nikkei 225 29,215.5 +190.1
SSE Comp 3,593.2 +25.0
Shanghai A 3,765.7 +26.2
Shanghai B 280.0 +0.7
KOSPI 3,029.0 +22.4

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 18 Oct 2021 (End of trading day)
Last (USD): 20.070 Change: -0.130 High: 20.200 Remarks: -
Change (%): -0.64 Low: 20.070
Open 20.090 Yesterday's Close 20.2
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 4,733 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -16.56102 Trailing EPS (USD) e -12.53534 NAV (USD) b 71.5419
PE a - Trailing PE f - Price / NAV b 0.2805
Dividend (USD) d - Cash In Hand (USD) g 23.2588 Issued & Paid-up Shares c 103,536,000
Dividend Yield (%) d - Price / Cash In Hand g 0.863 Treasury Shares h -
Market Cap (M) 2,077.968 Enterprise Value (M) 30,885.123
Piotroski F Score 4 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 28.74 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. The figure pertains to the respective exchange the stock is listed on. 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 2,077.968 - - 0.2805 -
Industry Airlines NYSE 7,341.864 8.853 11.826 2.5230 0.549
Local Peer SOUTHWEST AIRLINES CO NYSE 29,446.172 - - 3.0394 0.361
Local Peer DELTA AIR LINES INC NYSE 26,246.974 - - 10.0717 0.979
Local Peer ALASKA AIR GROUP INC NYSE 7,190.879 - - 2.1633 0.648
Local Peer COPA HOLDINGS SA NYSE 3,501.531 - - 2.9077 0.968
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,650.590 - - 0.2282 -
Local Peer SPIRIT AIRLINES INC NYSE 2,549.615 - - 1.1691 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,089.486 - - -0.6660 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 2,134.282 - - 37.8368 -
Local Peer WHEELS UP EXPERIENCE INC NYSE 1,724.028 - - 8.4895 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,148.986 - - -0.3661 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 25,864.178 - - 4.8800 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 15,264.825 - - 3.1127 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,845.567 - - -1.6754 0.484
Global Peer SIA SGX 16,261.873 - - 1.3104 -
Global Peer AIR CHINA LTD HKEx 81,484.184 - - 0.9491 -
Global Peer CHINA SOUTHERN AIRLINES COMPANY LTD HKEx 81,861.014 - - 0.9047 -
Global Peer QANTAS AIRWAYS ASX 10,770.420 - - 20.9985 -
Global Peer CHINA EASTERN AIRLINES CORP HKEx 51,922.952 - - 0.8623 -
Global Peer CATHAY PACIFIC AIRWAYS HKEx 46,862.816 - - 0.9301 -
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,757.609 - - 1.2477 -
Other Global Peers FRONTIER GROUP HLDGS INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), SUN COUNTRY AIRLINES HOLDINGS INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), BA (SET), BLADE AIR MOBILITY INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAV (SET), MESA AIR GROUP INC (NASDAQ), THAI (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HLDGS) LTD (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 --0.440
-2.15 %
10 Days --0.090
-0.45 %
20 Days -+1.249
+6.64 %
Medium Term Return 3 Months --0.550
-2.67 %
6 Months --2.950
-12.81 %
1 Year --0.870
-4.15 %
Long Term Return 2 Years --4.600
-18.65 %
3 Years --7.080
-26.08 %
5 Years --3.150
-13.57 %
Annualised Return Annualised --
-2.87 %
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 17.370 - 26.190 Change From 1 Year Low +2.700 % Change From 1 Year Low (%) +15.54
Change From 1 Year High -6.120 % Change From 1 Year High (%) -23.37
2 Years Range 15.800 - 28.500 Change From 2 Years Low +4.270 % Change From 2 Years Low (%) +27.03
Change From 2 Years High -8.430 % Change From 2 Years High (%) -29.58
5 Years Range 15.800 - 45.330 Change From 5 Years Low +4.270 % Change From 5 Years Low (%) +27.03
Change From 5 Years High -25.260 % Change From 5 Years High (%) -55.72
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 on April 14, 1995 and is headquartered in Shanghai, China.

Historical Price Data

Date Open High Low Close Volume VWAP
18 Oct 2021 20.090 20.200 20.070 20.070 4,733 -
15 Oct 2021 20.280 20.418 20.090 20.200 3,298 -
14 Oct 2021 20.660 20.660 20.500 20.600 3,142 -
13 Oct 2021 20.640 20.750 20.450 20.450 3,415 -
12 Oct 2021 20.450 20.660 20.450 20.510 8,264 -
11 Oct 2021 20.450 20.451 20.310 20.310 2,091 -
08 Oct 2021 20.400 20.460 20.220 20.220 3,511 -
07 Oct 2021 20.200 20.290 20.120 20.200 11,472 -
06 Oct 2021 20.240 20.480 20.240 20.330 7,870 -
05 Oct 2021 20.131 20.270 20.131 20.160 10,934 -
04 Oct 2021 19.790 20.190 19.790 19.890 17,895 -
01 Oct 2021 19.280 19.280 19.130 19.210 4,529 -
30 Sep 2021 19.130 19.148 19.054 19.100 1,868 -
29 Sep 2021 19.120 19.120 18.880 19.070 3,506 -
28 Sep 2021 19.250 19.420 19.060 19.400 7,195 -
27 Sep 2021 19.030 19.050 18.970 19.050 2,174 -
24 Sep 2021 18.910 19.040 18.840 18.840 1,916 -
23 Sep 2021 18.950 19.155 18.950 19.080 11,755 -
22 Sep 2021 18.990 19.305 18.000 18.000 18,363 -
21 Sep 2021 18.710 18.959 18.710 18.821 10,988 -
20 Sep 2021 18.480 18.600 18.260 18.290 14,056 -
17 Sep 2021 19.000 19.020 18.829 18.930 17,784 -
Summary
Current 2 Weeks
(05 Oct 2021 to 18 Oct 2021)
20.131 20.750 20.070 20.070 58,730 -
Previous 2 Weeks
(21 Sep 2021 to 04 Oct 2021)
18.710 20.750 18.710 19.890 80,189 -
4 Weeks from
(23 Aug 2021 to 20 Sep 2021)
18.000 20.750 18.000 18.290 299,089 -
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.