Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,995.9
5.5 (0.18%)

 

  • STI Straits Times Index
    2,995.9
    5.5 (0.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.9
    -7.6 (-0.47%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,642.3
    779.5 (2.70%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.4
    -29.8 (-0.83%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,633.5
    391.2 (1.39%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,321.9
    -68.0 (-1.06%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,649.3M
  • Value: 1,364.3M
  • Rise: 204
  • Fall: 132
  • Unch: 443

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.109+0.004
Oceanus^0.041-0.001
ETC Singapore0.050+0.013
AusGroup0.037+0.001
The Place Hldg0.065+0.010
Intl Cement0.074+0.008
Sembcorp Marine0.168-
Abundance Intl0.036+0.002
V2Y Corp0.059+0.005
Matex Intl0.030+0.004

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 29,642.3 +779.5
HSCEI 11,734.3 +271.8
Jakarta 6,321.9 -68.0
Nikkei 225 28,633.5 +391.2
SSE Comp 3,566.4 -29.8
Shanghai A 3,738.3 -31.3
Shanghai B 250.1 -0.7
KOSPI 3,092.7 +78.7

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 15 Jan 2021 (End of trading day)
Last (USD): 20.550 Change: -0.410 High: 20.650 Remarks: -
Change (%): -1.96 Low: 20.340
Open 20.650 Yesterday's Close 20.96
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 16,865 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.46592 Trailing EPS (USD) e -14.11589 NAV (USD) b 80.5001
PE a 4.602 Trailing PE f - Price / NAV b 0.2553
Dividend (USD) d 1.010339 Cash In Hand (USD) g 12.8683 Issued & Paid-up Shares c 103,536,000
Dividend Yield (%) d 4.916 Price / Cash In Hand g 1.597 Treasury Shares h -
Market Cap (M) 2,127.665 Enterprise Value (M) 22,648.765
Piotroski F Score 7 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 47.82 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 2,127.665 4.602 - 0.2553 4.916
Industry Airlines NYSE 7,462.466 8.853 11.826 2.3283 1.005
Local Peer SOUTHWEST AIRLINES CO NYSE 27,542.138 11.975 - 2.8193 1.319
Local Peer DELTA AIR LINES INC NYSE 25,496.605 - - 18.8443 -
Local Peer ALASKA AIR GROUP INC NYSE 6,634.574 8.628 - 1.9208 2.596
Local Peer COPA HOLDINGS SA NYSE 3,364.745 13.622 - 2.2809 3.267
Local Peer SPIRIT AIRLINES INC NYSE 2,513.263 7.497 - 1.0454 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,384.676 6.216 - 0.2253 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,334.621 - - -0.9490 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,209.816 - - -0.4620 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 1,016.557 7.416 - -4.1491 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 24,384.813 33.834 - 4.1767 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 12,844.935 4.269 - 1.8342 -
Global Peer AIR CHINA HKEx 83,081.913 11.412 - 0.9162 0.849
Global Peer SIA SGX 12,838.333 - - 1.0921 0.738
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 9,534.784 5.655 - -1.7248 1.796
Global Peer CHINA SOUTH AIR HKEx 70,361.716 23.505 - 0.8968 -
Global Peer QANTAS AIRWAYS ASX 9,158.494 - - 6.0136 -
Global Peer CHINA EAST AIR HKEx 54,707.463 15.114 - 0.8409 1.647
Global Peer CATHAY PAC AIR HKEx 46,669.700 27.599 - 0.9453 1.517
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,694.873 8.251 - 1.2631 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), Garuda Indonesia (Persero) Tbk. (IDX), AIRASIA (Bursa), BA (SET), ALLIANCE AVIATION SERVICES LTD (ASX), AAV (SET), THAI (SET), MESA AIR GROUP INC (NASDAQ), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), 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 --0.310
-1.49 %
10 Days --1.620
-7.31 %
20 Days --0.940
-4.37 %
Medium Term Return 3 Months --0.390
-1.86 %
6 Months -+2.210
+12.05 %
1 Year --4.055
-16.48 %
Long Term Return 2 Years --8.750
-29.86 %
3 Years --20.250
-49.63 %
5 Years --5.000
-19.57 %
Annualised Return Annualised --
-4.26 %
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 - 26.990 Change From 1 Year Low +4.750 % Change From 1 Year Low (%) +30.06
Change From 1 Year High -6.440 % Change From 1 Year High (%) -23.86
2 Years Range 15.800 - 42.500 Change From 2 Years Low +4.750 % Change From 2 Years Low (%) +30.06
Change From 2 Years High -21.950 % Change From 2 Years High (%) -51.65
5 Years Range 15.800 - 45.330 Change From 5 Years Low +4.750 % Change From 5 Years Low (%) +30.06
Change From 5 Years High -24.780 % Change From 5 Years High (%) -54.67
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
15 Jan 2021 20.650 20.650 20.340 20.550 16,865 -
14 Jan 2021 21.210 21.450 20.880 20.960 10,622 -
13 Jan 2021 21.220 21.280 21.110 21.120 9,206 -
12 Jan 2021 20.900 20.970 20.850 20.860 6,557 -
11 Jan 2021 20.950 20.950 20.500 20.620 36,778 -
08 Jan 2021 21.460 21.718 21.440 21.640 9,699 -
07 Jan 2021 21.510 21.880 21.450 21.740 11,422 -
06 Jan 2021 22.010 22.200 21.755 22.050 16,818 -
05 Jan 2021 21.600 22.200 21.600 22.170 24,461 -
04 Jan 2021 22.190 22.190 21.680 21.770 16,092 -
31 Dec 2020 21.790 21.790 21.280 21.510 14,278 -
30 Dec 2020 21.790 21.870 21.670 21.800 16,601 -
29 Dec 2020 21.840 22.150 21.800 21.830 9,389 -
28 Dec 2020 21.640 21.900 21.550 21.810 10,125 -
24 Dec 2020 21.670 21.815 21.670 21.730 1,634 -
23 Dec 2020 21.450 21.560 21.317 21.490 12,683 -
22 Dec 2020 21.790 21.840 21.490 21.490 15,776 -
21 Dec 2020 21.920 22.040 21.650 21.940 33,253 -
18 Dec 2020 22.760 22.990 22.750 22.990 23,362 -
17 Dec 2020 22.570 22.980 22.570 22.980 7,835 -
16 Dec 2020 22.560 22.560 22.200 22.200 18,143 -
15 Dec 2020 22.620 22.910 22.620 22.830 5,378 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
22.190 22.200 20.340 20.550 158,520 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)
22.570 22.980 20.340 21.510 144,936 -
4 Weeks from
(18 Nov 2020 to 16 Dec 2020)
23.440 23.440 20.340 22.200 325,494 -
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.