China Eastern Airlines Corporation Limited - Price History
Stock symbol CEA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CEA (China Eastern Airlines Corporation Limited)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 20.09 USD | 20.09 USD |
June 2023 | 20.09 USD | 20.09 USD |
May 2023 | 20.09 USD | 20.09 USD |
April 2023 | 20.09 USD | 20.09 USD |
March 2023 | 19.75 USD | 19.75 USD |
February 2023 | 20.03 USD | 20.03 USD |
January 2023 | 20.10 USD | 20.10 USD |
December 2022 | 20.18 USD | 20.18 USD |
November 2022 | 18.45 USD | 18.45 USD |
October 2022 | 16.50 USD | 16.50 USD |
September 2022 | 16.73 USD | 16.73 USD |
August 2022 | 17.23 USD | 17.23 USD |
July 2022 | 18.12 USD | 18.12 USD |
June 2022 | 19.11 USD | 19.11 USD |
May 2022 | 17.77 USD | 17.77 USD |
April 2022 | 16.80 USD | 16.80 USD |
March 2022 | 16.96 USD | 16.96 USD |
February 2022 | 18.80 USD | 18.80 USD |
January 2022 | 19.62 USD | 19.62 USD |
December 2021 | 18.50 USD | 18.50 USD |
November 2021 | 17.39 USD | 17.39 USD |
October 2021 | 19.33 USD | 19.33 USD |
September 2021 | 19.10 USD | 19.10 USD |
August 2021 | 19.05 USD | 19.05 USD |
July 2021 | 18.53 USD | 18.53 USD |
June 2021 | 21.10 USD | 21.10 USD |
May 2021 | 23.10 USD | 23.10 USD |
April 2021 | 21.82 USD | 21.82 USD |
March 2021 | 23.40 USD | 23.40 USD |
February 2021 | 22.60 USD | 22.60 USD |
January 2021 | 20.06 USD | 20.06 USD |
December 2020 | 21.51 USD | 21.51 USD |
November 2020 | 22.38 USD | 22.38 USD |
October 2020 | 19.65 USD | 19.65 USD |
September 2020 | 21.60 USD | 21.60 USD |
August 2020 | 20.31 USD | 20.31 USD |
July 2020 | 17.72 USD | 17.72 USD |
June 2020 | 17.81 USD | 18.12 USD |
May 2020 | 17.08 USD | 17.38 USD |
April 2020 | 19.38 USD | 19.72 USD |
March 2020 | 17.09 USD | 17.39 USD |
February 2020 | 21.05 USD | 21.42 USD |
January 2020 | 22.40 USD | 22.79 USD |
December 2019 | 26.90 USD | 27.37 USD |
November 2019 | 24.91 USD | 25.35 USD |
October 2019 | 24.31 USD | 24.74 USD |
September 2019 | 23.72 USD | 24.14 USD |
August 2019 | 23.19 USD | 23.60 USD |
July 2019 | 27.00 USD | 27.47 USD |
June 2019 | 28.91 USD | 29.42 USD |
May 2019 | 26.94 USD | 27.41 USD |
April 2019 | 33.81 USD | 34.40 USD |
March 2019 | 33.77 USD | 34.36 USD |
February 2019 | 31.55 USD | 32.10 USD |
January 2019 | 30.33 USD | 30.86 USD |
December 2018 | 26.91 USD | 27.38 USD |
November 2018 | 30.89 USD | 31.43 USD |
October 2018 | 27.64 USD | 28.13 USD |
September 2018 | 31.37 USD | 31.92 USD |
August 2018 | 31.40 USD | 31.95 USD |
July 2018 | 30.54 USD | 31.08 USD |
June 2018 | 33.56 USD | 34.15 USD |
May 2018 | 38.22 USD | 39.30 USD |
April 2018 | 39.54 USD | 40.66 USD |
March 2018 | 35.79 USD | 36.80 USD |
February 2018 | 41.15 USD | 42.31 USD |
January 2018 | 43.69 USD | 44.92 USD |
December 2017 | 35.15 USD | 36.14 USD |
November 2017 | 28.70 USD | 29.51 USD |
October 2017 | 24.78 USD | 25.48 USD |
September 2017 | 23.77 USD | 24.44 USD |
August 2017 | 26.72 USD | 27.47 USD |
July 2017 | 26.89 USD | 27.65 USD |
June 2017 | 29.76 USD | 30.60 USD |
May 2017 | 28.21 USD | 29.35 USD |
April 2017 | 25.13 USD | 26.15 USD |
March 2017 | 27.48 USD | 28.60 USD |
February 2017 | 26.54 USD | 27.62 USD |
January 2017 | 24.17 USD | 25.15 USD |
December 2016 | 21.48 USD | 22.35 USD |
November 2016 | 23.04 USD | 23.98 USD |
October 2016 | 21.73 USD | 22.61 USD |
September 2016 | 21.90 USD | 23.17 USD |
August 2016 | 24.52 USD | 25.94 USD |
July 2016 | 26.55 USD | 28.09 USD |
June 2016 | 23.95 USD | 25.34 USD |
May 2016 | 25.42 USD | 26.89 USD |
April 2016 | 24.95 USD | 26.40 USD |
March 2016 | 25.20 USD | 26.66 USD |
February 2016 | 22.29 USD | 23.58 USD |
January 2016 | 22.83 USD | 24.15 USD |
December 2015 | 26.60 USD | 28.14 USD |
November 2015 | 25.52 USD | 27.00 USD |
October 2015 | 30.40 USD | 32.16 USD |
September 2015 | 28.28 USD | 29.92 USD |
August 2015 | 24.43 USD | 25.85 USD |
July 2015 | 38.24 USD | 40.46 USD |
June 2015 | 39.23 USD | 41.50 USD |
May 2015 | 35.71 USD | 37.78 USD |
April 2015 | 36.61 USD | 38.73 USD |
March 2015 | 30.20 USD | 31.95 USD |
February 2015 | 22.74 USD | 24.06 USD |
January 2015 | 24.95 USD | 26.40 USD |
December 2014 | 22.91 USD | 24.24 USD |
November 2014 | 23.49 USD | 24.85 USD |
October 2014 | 17.73 USD | 18.76 USD |
September 2014 | 15.18 USD | 16.06 USD |
August 2014 | 15.34 USD | 16.23 USD |
July 2014 | 14.72 USD | 15.57 USD |
June 2014 | 14.44 USD | 15.28 USD |
May 2014 | 14.37 USD | 15.20 USD |
April 2014 | 14.56 USD | 15.40 USD |
March 2014 | 15.69 USD | 16.60 USD |
February 2014 | 17.04 USD | 18.03 USD |
January 2014 | 15.77 USD | 16.68 USD |
December 2013 | 18.19 USD | 19.24 USD |
November 2013 | 18.90 USD | 20.00 USD |
October 2013 | 15.98 USD | 16.91 USD |
September 2013 | 15.52 USD | 16.42 USD |
August 2013 | 14.28 USD | 15.11 USD |
July 2013 | 14.59 USD | 15.44 USD |
June 2013 | 14.55 USD | 15.39 USD |
May 2013 | 15.83 USD | 16.75 USD |
April 2013 | 19.42 USD | 20.55 USD |
March 2013 | 20.49 USD | 21.68 USD |
February 2013 | 19.96 USD | 21.12 USD |
January 2013 | 21.20 USD | 22.43 USD |
December 2012 | 19.00 USD | 20.10 USD |
November 2012 | 16.31 USD | 17.25 USD |
October 2012 | 16.20 USD | 17.14 USD |
September 2012 | 14.36 USD | 15.19 USD |
August 2012 | 14.41 USD | 15.24 USD |
July 2012 | 16.41 USD | 17.36 USD |
June 2012 | 15.12 USD | 16.00 USD |
May 2012 | 13.48 USD | 14.26 USD |
April 2012 | 15.97 USD | 16.90 USD |
March 2012 | 15.60 USD | 16.50 USD |
February 2012 | 17.94 USD | 18.98 USD |
January 2012 | 17.02 USD | 18.01 USD |
December 2011 | 16.79 USD | 17.76 USD |
November 2011 | 20.47 USD | 21.66 USD |
October 2011 | 18.24 USD | 19.30 USD |
September 2011 | 14.59 USD | 15.44 USD |
August 2011 | 22.93 USD | 24.26 USD |
July 2011 | 23.36 USD | 24.71 USD |
June 2011 | 21.15 USD | 22.38 USD |
May 2011 | 21.06 USD | 22.28 USD |
April 2011 | 20.84 USD | 22.05 USD |
March 2011 | 17.99 USD | 19.03 USD |
February 2011 | 21.02 USD | 22.24 USD |
January 2011 | 22.31 USD | 23.60 USD |
December 2010 | 24.03 USD | 25.42 USD |
November 2010 | 27.70 USD | 29.31 USD |
October 2010 | 30.27 USD | 32.02 USD |
September 2010 | 28.88 USD | 30.55 USD |
August 2010 | 23.82 USD | 25.20 USD |
July 2010 | 26.62 USD | 28.16 USD |
June 2010 | 20.28 USD | 21.45 USD |
May 2010 | 19.79 USD | 20.94 USD |
April 2010 | 26.17 USD | 27.69 USD |
March 2010 | 24.25 USD | 25.65 USD |
February 2010 | 19.81 USD | 20.95 USD |
January 2010 | 15.45 USD | 16.34 USD |
December 2009 | 16.60 USD | 17.56 USD |
November 2009 | 17.85 USD | 18.89 USD |
October 2009 | 12.73 USD | 13.47 USD |
September 2009 | 16.32 USD | 17.27 USD |
August 2009 | 14.51 USD | 15.35 USD |
July 2009 | 15.21 USD | 16.09 USD |
June 2009 | 10.63 USD | 11.25 USD |
May 2009 | 10.62 USD | 11.23 USD |
April 2009 | 7.98 USD | 8.44 USD |
March 2009 | 7.27 USD | 7.69 USD |
February 2009 | 6.26 USD | 6.63 USD |
January 2009 | 6.53 USD | 6.91 USD |
December 2008 | 7.23 USD | 7.65 USD |
November 2008 | 4.93 USD | 5.22 USD |
October 2008 | 6.10 USD | 6.45 USD |
September 2008 | 8.05 USD | 8.52 USD |
August 2008 | 9.88 USD | 10.45 USD |
July 2008 | 15.48 USD | 16.38 USD |
June 2008 | 14.81 USD | 15.67 USD |
May 2008 | 21.12 USD | 22.34 USD |
April 2008 | 20.51 USD | 21.69 USD |
March 2008 | 24.29 USD | 25.70 USD |
February 2008 | 29.56 USD | 31.27 USD |
January 2008 | 32.14 USD | 34.01 USD |
December 2007 | 46.16 USD | 48.83 USD |
November 2007 | 45.33 USD | 47.96 USD |
October 2007 | 51.70 USD | 54.70 USD |
September 2007 | 48.17 USD | 50.96 USD |
August 2007 | 22.71 USD | 24.02 USD |
July 2007 | 22.71 USD | 24.02 USD |
June 2007 | 22.71 USD | 24.02 USD |
May 2007 | 22.71 USD | 24.02 USD |
April 2007 | 13.97 USD | 14.77 USD |
March 2007 | 14.06 USD | 14.88 USD |
February 2007 | 14.08 USD | 14.90 USD |
January 2007 | 13.54 USD | 14.32 USD |
December 2006 | 10.29 USD | 10.89 USD |
November 2006 | 8.91 USD | 9.43 USD |
October 2006 | 8.21 USD | 8.69 USD |
September 2006 | 7.99 USD | 8.45 USD |
August 2006 | 6.44 USD | 6.82 USD |
July 2006 | 6.85 USD | 7.25 USD |
June 2006 | 6.45 USD | 6.82 USD |
May 2006 | 6.64 USD | 7.03 USD |
April 2006 | 7.04 USD | 7.45 USD |
March 2006 | 7.63 USD | 8.07 USD |
February 2006 | 7.96 USD | 8.42 USD |
January 2006 | 7.75 USD | 8.20 USD |
December 2005 | 7.38 USD | 7.80 USD |
November 2005 | 7.42 USD | 7.85 USD |
October 2005 | 6.63 USD | 7.01 USD |
September 2005 | 7.28 USD | 7.70 USD |
August 2005 | 7.49 USD | 7.92 USD |
July 2005 | 7.99 USD | 8.45 USD |
June 2005 | 8.21 USD | 8.80 USD |
May 2005 | 8.02 USD | 8.60 USD |
April 2005 | 8.48 USD | 9.23 USD |
March 2005 | 8.07 USD | 8.77 USD |
February 2005 | 9.11 USD | 9.90 USD |
January 2005 | 9.45 USD | 10.27 USD |
December 2004 | 10.31 USD | 11.21 USD |
November 2004 | 10.44 USD | 11.35 USD |
October 2004 | 8.81 USD | 9.57 USD |
September 2004 | 9.46 USD | 10.28 USD |
August 2004 | 9.26 USD | 10.07 USD |
July 2004 | 9.39 USD | 10.20 USD |
June 2004 | 9.13 USD | 9.93 USD |
May 2004 | 9.09 USD | 9.88 USD |
April 2004 | 8.99 USD | 9.77 USD |
March 2004 | 8.31 USD | 9.03 USD |
February 2004 | 10.00 USD | 10.88 USD |
January 2004 | 8.11 USD | 8.82 USD |
December 2003 | 7.93 USD | 8.63 USD |
November 2003 | 7.75 USD | 8.43 USD |
October 2003 | 7.91 USD | 8.60 USD |
September 2003 | 6.88 USD | 7.48 USD |
August 2003 | 7.17 USD | 7.80 USD |
July 2003 | 6.27 USD | 6.82 USD |
June 2003 | 5.77 USD | 6.28 USD |
May 2003 | 5.88 USD | 6.39 USD |
April 2003 | 4.77 USD | 5.18 USD |
March 2003 | 5.33 USD | 5.80 USD |
February 2003 | 6.30 USD | 6.84 USD |
January 2003 | 6.23 USD | 6.77 USD |
December 2002 | 5.94 USD | 6.46 USD |
November 2002 | 5.98 USD | 6.50 USD |
October 2002 | 5.79 USD | 6.30 USD |
September 2002 | 5.38 USD | 5.84 USD |
August 2002 | 6.05 USD | 6.57 USD |
July 2002 | 7.69 USD | 8.36 USD |
June 2002 | 7.48 USD | 8.14 USD |
May 2002 | 7.96 USD | 8.65 USD |
April 2002 | 7.25 USD | 8.00 USD |
March 2002 | 6.38 USD | 7.05 USD |
February 2002 | 6.41 USD | 7.07 USD |
January 2002 | 6.26 USD | 6.91 USD |
December 2001 | 5.40 USD | 5.96 USD |
November 2001 | 5.76 USD | 6.36 USD |
October 2001 | 5.16 USD | 5.70 USD |
September 2001 | 4.51 USD | 4.97 USD |
August 2001 | 5.50 USD | 6.07 USD |
July 2001 | 5.84 USD | 6.45 USD |
June 2001 | 7.11 USD | 7.85 USD |
May 2001 | 7.49 USD | 8.27 USD |
April 2001 | 6.47 USD | 7.25 USD |
March 2001 | 6.23 USD | 6.97 USD |
February 2001 | 7.23 USD | 8.10 USD |
January 2001 | 7.03 USD | 7.88 USD |
December 2000 | 6.78 USD | 7.59 USD |
November 2000 | 6.31 USD | 7.06 USD |
October 2000 | 6.36 USD | 7.13 USD |
September 2000 | 7.03 USD | 7.88 USD |
August 2000 | 7.31 USD | 8.19 USD |
July 2000 | 8.48 USD | 9.50 USD |
June 2000 | 5.55 USD | 6.22 USD |
May 2000 | 4.83 USD | 5.41 USD |
April 2000 | 4.69 USD | 5.25 USD |
March 2000 | 4.27 USD | 4.78 USD |
February 2000 | 4.19 USD | 4.69 USD |
January 2000 | 4.69 USD | 5.25 USD |
December 1999 | 5.02 USD | 5.63 USD |
November 1999 | 5.97 USD | 6.69 USD |
October 1999 | 4.91 USD | 5.50 USD |
September 1999 | 5.19 USD | 5.81 USD |
August 1999 | 5.44 USD | 6.09 USD |
July 1999 | 5.08 USD | 5.69 USD |
June 1999 | 5.86 USD | 6.56 USD |
May 1999 | 3.52 USD | 3.94 USD |
April 1999 | 3.49 USD | 3.91 USD |
March 1999 | 2.68 USD | 3.00 USD |
February 1999 | 2.34 USD | 2.63 USD |
January 1999 | 2.51 USD | 2.81 USD |
December 1998 | 2.79 USD | 3.13 USD |
November 1998 | 3.40 USD | 3.81 USD |
October 1998 | 3.40 USD | 3.81 USD |
September 1998 | 2.87 USD | 3.22 USD |
August 1998 | 2.01 USD | 2.25 USD |
July 1998 | 3.21 USD | 3.59 USD |
June 1998 | 3.96 USD | 4.44 USD |
May 1998 | 4.49 USD | 5.03 USD |
April 1998 | 5.33 USD | 5.97 USD |
March 1998 | 6.47 USD | 7.25 USD |
February 1998 | 6.61 USD | 7.41 USD |
January 1998 | 5.27 USD | 5.91 USD |
December 1997 | 7.23 USD | 8.09 USD |
November 1997 | 8.15 USD | 9.13 USD |
October 1997 | 9.99 USD | 11.19 USD |
September 1997 | 12.89 USD | 14.44 USD |
August 1997 | 15.91 USD | 17.81 USD |
July 1997 | 11.78 USD | 13.19 USD |
June 1997 | 11.61 USD | 13.00 USD |
May 1997 | 13.23 USD | 14.81 USD |
April 1997 | 13.90 USD | 15.56 USD |
March 1997 | 12.84 USD | 14.38 USD |
February 1997 | 9.77 USD | 10.94 USD |
CEA
Price: 20.09USD
52 week price:
Dividend Yield: 0.05%
Forward Dividend Yield: 1.79%
Payout Ratio Range:
Earnings Per Share: 0.04 USD
P/E Ratio: -5.04
Exchange: NYQ
Sector: Industrials
Industry: Airlines
Volume: 10600
Ebitda: 723.4 millionMarket Capitalization: 15.9 billion
Average Dividend Frequency: 1