China Eastern Airlines Corporation Limited - Price History

Monthly price history for CEA (China Eastern Airlines Corporation Limited)

DateAdjusted priceReal 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:
15.54
22.92

Dividend Yield: 0.05%

Forward Dividend Yield: 1.79%

Payout Ratio Range:
-12.77%
55.56%

Earnings Per Share: 0.04 USD

P/E Ratio: -5.04

Exchange: NYQ

Sector: Industrials

Industry: Airlines

Volume: 10600

Ebitda: 723.4 million

Market Capitalization: 15.9 billion

Average Dividend Frequency: 1

Links: