Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,170.2
21.0 (0.67%)

 

  • STI Straits Times Index
    3,170.2
    21.0 (0.67%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,487.7
    -12.6 (-0.84%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,478.3
    283.5 (1.08%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,464.9
    16.9 (0.49%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    27,626.4
    -15.4 (-0.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,123.8
    -6.7 (-0.11%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 433.5M
  • Value: 346.1M
  • Rise: 154
  • Fall: 76
  • Unch: 530

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.124+0.002
China Star Food0.028+0.003
Golden Agri-Res0.240+0.005
Jiutian Chemical0.085+0.002
GKE0.150+0.006
Samko Timber0.032+0.003
Rex Intl0.245+0.010
Oceanus^0.037+0.001
YZJ Shipbldg SGD1.410+0.020
The Place Hldg0.125+0.009

World Indices

World Indices
Name Last Change
Nasdaq 14,761.3 +80.2
HSI 26,479.0 +284.2
HSCEI 9,427.3 +106.9
Jakarta 6,122.8 -7.7
Nikkei 225 27,626.5 -15.4
SSE Comp 3,464.0 +16.0
Shanghai A 3,630.6 +16.8
Shanghai B 258.5 +1.1
KOSPI 3,258.5 +21.4

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 CORP ADR-EACH REPR 50 H ORD SHS
Updated on 03 Aug 2021 (End of trading day)
Last (USD): 18.040 Change: -0.200 High: 18.130 Remarks: -
Change (%): -1.10 Low: 17.980
Open 18.130 Yesterday's Close 18.24
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 11,026 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -16.56102 Trailing EPS (USD) e -16.71697 NAV (USD) b 73.5518
PE a - Trailing PE f - Price / NAV b 0.2453
Dividend (USD) d - Cash In Hand (USD) g 23.1406 Issued & Paid-up Shares c 103,536,000
Dividend Yield (%) d - Price / Cash In Hand g 0.780 Treasury Shares h -
Market Cap (M) 1,867.789 Enterprise Value (M) 28,563.746
Piotroski F Score 4 Exchange Code CEA Par Value ( $ ) n.a.
52 Weeks Volatility (%) 31.68 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 1,867.789 - - 0.2453 -
Industry Airlines NYSE 7,790.322 8.853 11.826 2.6579 0.569
Local Peer SOUTHWEST AIRLINES CO NYSE 29,966.819 - - 3.0932 0.355
Local Peer DELTA AIR LINES INC NYSE 25,449.420 - - 19.8671 1.009
Local Peer ALASKA AIR GROUP INC NYSE 7,161.847 - - 2.1546 0.650
Local Peer COPA HOLDINGS SA NYSE 2,981.748 - - 2.5394 1.136
Local Peer SPIRIT AIRLINES INC NYSE 2,901.922 - - 1.3307 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,480.493 - - -0.8278 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 2,302.437 - - 40.8179 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,224.785 - - 0.2232 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,218.145 - - - -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 24,670.868 - - 4.6549 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 15,060.949 - - 3.0712 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,916.787 - - -1.6847 0.481
Global Peer SIA SGX 14,895.540 - - 1.2003 -
Global Peer AIR CHINA HKEx 70,300.080 - - 0.7647 -
Global Peer CHINA SOUTH AIR HKEx 67,793.800 - - 0.8746 -
Global Peer QANTAS AIRWAYS ASX 8,482.867 - - 11.2214 -
Global Peer CHINA EAST AIR HKEx 45,534.954 - - 0.6828 -
Global Peer CATHAY PAC AIR HKEx 40,811.848 - - 0.5571 -
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,679.895 - - 1.2274 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), FRONTIER GROUP HLDGS INC (NASDAQ), SKYWEST INC (NASDAQ), SUN COUNTRY AIRLINES HOLDINGS INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), SIA Engineering (SGX), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), BA (SET), ALLIANCE AVIATION SERVICES LTD (ASX), BLADE AIR MOBILITY INC (NASDAQ), AAV (SET), MESA AIR GROUP INC (NASDAQ), THAI (SET), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), 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 --0.610
-3.27 %
10 Days --2.580
-12.51 %
20 Days --2.540
-12.34 %
Medium Term Return 3 Months --3.870
-17.66 %
6 Months --2.550
-12.38 %
1 Year -+0.050
+0.28 %
Long Term Return 2 Years --6.190
-25.55 %
3 Years --11.850
-39.65 %
5 Years --9.890
-35.41 %
Annualised Return Annualised --
-8.37 %
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 17.774 - 26.190 Change From 1 Year Low +0.266 % Change From 1 Year Low (%) +1.50
Change From 1 Year High -8.150 % Change From 1 Year High (%) -31.12
2 Years Range 15.800 - 28.500 Change From 2 Years Low +2.240 % Change From 2 Years Low (%) +14.18
Change From 2 Years High -10.460 % Change From 2 Years High (%) -36.70
5 Years Range 15.800 - 45.330 Change From 5 Years Low +2.240 % Change From 5 Years Low (%) +14.18
Change From 5 Years High -27.290 % Change From 5 Years High (%) -60.20
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
03 Aug 2021 18.130 18.130 17.980 18.040 11,026 -
02 Aug 2021 18.420 18.420 18.130 18.240 20,072 -
30 Jul 2021 18.320 18.530 18.230 18.530 14,682 -
29 Jul 2021 18.820 18.820 18.400 18.540 25,136 -
28 Jul 2021 18.800 18.960 18.710 18.830 11,852 -
27 Jul 2021 18.490 18.650 18.310 18.650 13,268 -
26 Jul 2021 19.080 19.090 18.980 19.070 16,084 -
23 Jul 2021 19.550 19.560 19.360 19.430 10,420 -
22 Jul 2021 19.850 19.926 19.690 19.790 17,358 -
21 Jul 2021 19.850 20.080 19.850 20.080 12,795 -
20 Jul 2021 20.390 20.620 20.310 20.620 10,089 -
19 Jul 2021 19.890 20.340 19.890 20.270 11,201 -
16 Jul 2021 20.220 20.303 20.000 20.000 14,873 -
15 Jul 2021 20.010 20.054 19.880 19.880 5,543 -
14 Jul 2021 19.976 20.040 19.960 19.960 3,405 -
13 Jul 2021 20.010 20.010 19.849 19.960 6,096 -
12 Jul 2021 20.030 20.640 19.800 19.810 11,348 -
09 Jul 2021 19.920 20.055 19.830 19.930 9,005 -
08 Jul 2021 20.000 20.000 19.800 19.940 14,682 -
07 Jul 2021 20.510 20.510 20.370 20.370 2,303 -
06 Jul 2021 21.000 21.000 20.400 20.580 15,696 -
02 Jul 2021 21.000 21.130 21.000 21.130 22,483 -
Summary
Current 2 Weeks
(21 Jul 2021 to 03 Aug 2021)
19.850 20.080 17.980 18.040 152,693 -
Previous 2 Weeks
(07 Jul 2021 to 20 Jul 2021)
20.510 20.510 17.980 20.620 88,545 -
4 Weeks from
(08 Jun 2021 to 06 Jul 2021)
22.440 22.642 17.980 20.580 165,466 -
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.