China Eastern Airlines Corporation Limited ( CEA) - 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Stock symbol CEA is outdated, potentially delisted?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 |
|---|---|---|
| June 2026 | $20.09 | $20.09 |
| June 2023 | $20.09 | $20.09 |
| May 2023 | $20.09 | $20.09 |
| April 2023 | $20.09 | $20.09 |
| March 2023 | $19.75 | $19.75 |
| February 2023 | $20.03 | $20.03 |
| January 2023 | $20.10 | $20.10 |
| December 2022 | $20.18 | $20.18 |
| November 2022 | $18.45 | $18.45 |
| October 2022 | $16.50 | $16.50 |
| September 2022 | $16.73 | $16.73 |
| August 2022 | $17.23 | $17.23 |
| July 2022 | $18.12 | $18.12 |
| June 2022 | $19.11 | $19.11 |
| May 2022 | $17.77 | $17.77 |
| April 2022 | $16.80 | $16.80 |
| March 2022 | $16.96 | $16.96 |
| February 2022 | $18.80 | $18.80 |
| January 2022 | $19.62 | $19.62 |
| December 2021 | $18.50 | $18.50 |
| November 2021 | $17.39 | $17.39 |
| October 2021 | $19.33 | $19.33 |
| September 2021 | $19.10 | $19.10 |
| August 2021 | $19.05 | $19.05 |
| July 2021 | $18.53 | $18.53 |
| June 2021 | $21.10 | $21.10 |
| May 2021 | $23.10 | $23.10 |
| April 2021 | $21.82 | $21.82 |
| March 2021 | $23.40 | $23.40 |
| February 2021 | $22.60 | $22.60 |
| January 2021 | $20.06 | $20.06 |
| December 2020 | $21.51 | $21.51 |
| November 2020 | $22.38 | $22.38 |
| October 2020 | $19.65 | $19.65 |
| September 2020 | $21.60 | $21.60 |
| August 2020 | $20.31 | $20.31 |
| July 2020 | $17.72 | $17.72 |
| June 2020 | $17.81 | $18.12 |
| May 2020 | $17.08 | $17.38 |
| April 2020 | $19.38 | $19.72 |
| March 2020 | $17.09 | $17.39 |
| February 2020 | $21.05 | $21.42 |
| January 2020 | $22.40 | $22.79 |
| December 2019 | $26.90 | $27.37 |
| November 2019 | $24.91 | $25.35 |
| October 2019 | $24.31 | $24.74 |
| September 2019 | $23.72 | $24.14 |
| August 2019 | $23.19 | $23.60 |
| July 2019 | $27 | $27.47 |
| June 2019 | $28.91 | $29.42 |
| May 2019 | $26.94 | $27.41 |
| April 2019 | $33.81 | $34.40 |
| March 2019 | $33.77 | $34.36 |
| February 2019 | $31.55 | $32.10 |
| January 2019 | $30.33 | $30.86 |
| December 2018 | $26.91 | $27.38 |
| November 2018 | $30.89 | $31.43 |
| October 2018 | $27.64 | $28.13 |
| September 2018 | $31.37 | $31.92 |
| August 2018 | $31.40 | $31.95 |
| July 2018 | $30.54 | $31.08 |
| June 2018 | $33.56 | $34.15 |
| May 2018 | $38.22 | $39.30 |
| April 2018 | $39.54 | $40.66 |
| March 2018 | $35.79 | $36.80 |
| February 2018 | $41.15 | $42.31 |
| January 2018 | $43.69 | $44.92 |
| December 2017 | $35.15 | $36.14 |
| November 2017 | $28.70 | $29.51 |
| October 2017 | $24.78 | $25.48 |
| September 2017 | $23.77 | $24.44 |
| August 2017 | $26.72 | $27.47 |
| July 2017 | $26.89 | $27.65 |
| June 2017 | $29.76 | $30.60 |
| May 2017 | $28.21 | $29.35 |
| April 2017 | $25.13 | $26.15 |
| March 2017 | $27.48 | $28.60 |
| February 2017 | $26.54 | $27.62 |
| January 2017 | $24.17 | $25.15 |
| December 2016 | $21.48 | $22.35 |
| November 2016 | $23.04 | $23.98 |
| October 2016 | $21.73 | $22.61 |
| September 2016 | $21.90 | $23.17 |
| August 2016 | $24.52 | $25.94 |
| July 2016 | $26.55 | $28.09 |
| June 2016 | $23.95 | $25.34 |
| May 2016 | $25.42 | $26.89 |
| April 2016 | $24.95 | $26.40 |
| March 2016 | $25.20 | $26.66 |
| February 2016 | $22.29 | $23.58 |
| January 2016 | $22.83 | $24.15 |
| December 2015 | $26.60 | $28.14 |
| November 2015 | $25.52 | $27 |
| October 2015 | $30.40 | $32.16 |
| September 2015 | $28.28 | $29.92 |
| August 2015 | $24.43 | $25.85 |
| July 2015 | $38.24 | $40.46 |
| June 2015 | $39.23 | $41.50 |
| May 2015 | $35.71 | $37.78 |
| April 2015 | $36.61 | $38.73 |
| March 2015 | $30.20 | $31.95 |
| February 2015 | $22.74 | $24.06 |
| January 2015 | $24.95 | $26.40 |
| December 2014 | $22.91 | $24.24 |
| November 2014 | $23.49 | $24.85 |
| October 2014 | $17.73 | $18.76 |
| September 2014 | $15.18 | $16.06 |
| August 2014 | $15.34 | $16.23 |
| July 2014 | $14.72 | $15.57 |
| June 2014 | $14.44 | $15.28 |
| May 2014 | $14.37 | $15.20 |
| April 2014 | $14.56 | $15.40 |
| March 2014 | $15.69 | $16.60 |
| February 2014 | $17.04 | $18.03 |
| January 2014 | $15.77 | $16.68 |
| December 2013 | $18.19 | $19.24 |
| November 2013 | $18.90 | $20 |
| October 2013 | $15.98 | $16.91 |
| September 2013 | $15.52 | $16.42 |
| August 2013 | $14.28 | $15.11 |
| July 2013 | $14.59 | $15.44 |
| June 2013 | $14.55 | $15.39 |
| May 2013 | $15.83 | $16.75 |
| April 2013 | $19.42 | $20.55 |
| March 2013 | $20.49 | $21.68 |
| February 2013 | $19.96 | $21.12 |
| January 2013 | $21.20 | $22.43 |
| December 2012 | $19 | $20.10 |
| November 2012 | $16.31 | $17.25 |
| October 2012 | $16.20 | $17.14 |
| September 2012 | $14.36 | $15.19 |
| August 2012 | $14.41 | $15.24 |
| July 2012 | $16.41 | $17.36 |
| June 2012 | $15.12 | $16 |
| May 2012 | $13.48 | $14.26 |
| April 2012 | $15.97 | $16.90 |
| March 2012 | $15.60 | $16.50 |
| February 2012 | $17.94 | $18.98 |
| January 2012 | $17.02 | $18.01 |
| December 2011 | $16.79 | $17.76 |
| November 2011 | $20.47 | $21.66 |
| October 2011 | $18.24 | $19.30 |
| September 2011 | $14.59 | $15.44 |
| August 2011 | $22.93 | $24.26 |
| July 2011 | $23.36 | $24.71 |
| June 2011 | $21.15 | $22.38 |
| May 2011 | $21.06 | $22.28 |
| April 2011 | $20.84 | $22.05 |
| March 2011 | $17.99 | $19.03 |
| February 2011 | $21.02 | $22.24 |
| January 2011 | $22.31 | $23.60 |
| December 2010 | $24.03 | $25.42 |
| November 2010 | $27.70 | $29.31 |
| October 2010 | $30.27 | $32.02 |
| September 2010 | $28.88 | $30.55 |
| August 2010 | $23.82 | $25.20 |
| July 2010 | $26.62 | $28.16 |
| June 2010 | $20.28 | $21.45 |
| May 2010 | $19.79 | $20.94 |
| April 2010 | $26.17 | $27.69 |
| March 2010 | $24.25 | $25.65 |
| February 2010 | $19.81 | $20.95 |
| January 2010 | $15.45 | $16.34 |
| December 2009 | $16.60 | $17.56 |
| November 2009 | $17.85 | $18.89 |
| October 2009 | $12.73 | $13.47 |
| September 2009 | $16.32 | $17.27 |
| August 2009 | $14.51 | $15.35 |
| July 2009 | $15.21 | $16.09 |
| June 2009 | $10.63 | $11.25 |
| May 2009 | $10.62 | $11.23 |
| April 2009 | $7.98 | $8.44 |
| March 2009 | $7.27 | $7.69 |
| February 2009 | $6.26 | $6.62 |
| January 2009 | $6.53 | $6.91 |
| December 2008 | $7.23 | $7.65 |
| November 2008 | $4.93 | $5.22 |
| October 2008 | $6.10 | $6.45 |
| September 2008 | $8.05 | $8.52 |
| August 2008 | $9.88 | $10.45 |
| July 2008 | $15.48 | $16.38 |
| June 2008 | $14.81 | $15.67 |
| May 2008 | $21.12 | $22.34 |
| April 2008 | $20.51 | $21.69 |
| March 2008 | $24.29 | $25.70 |
| February 2008 | $29.56 | $31.27 |
| January 2008 | $32.14 | $34.01 |
| December 2007 | $46.16 | $48.83 |
| November 2007 | $45.33 | $47.96 |
| October 2007 | $51.70 | $54.70 |
| September 2007 | $48.17 | $50.96 |
| August 2007 | $22.71 | $24.02 |
| July 2007 | $22.71 | $24.02 |
| June 2007 | $22.71 | $24.02 |
| May 2007 | $22.71 | $24.02 |
| April 2007 | $13.97 | $14.77 |
| March 2007 | $14.06 | $14.88 |
| February 2007 | $14.08 | $14.90 |
| January 2007 | $13.54 | $14.32 |
| December 2006 | $10.29 | $10.89 |
| November 2006 | $8.91 | $9.43 |
| October 2006 | $8.21 | $8.69 |
| September 2006 | $7.99 | $8.45 |
| August 2006 | $6.44 | $6.82 |
| July 2006 | $6.85 | $7.25 |
| June 2006 | $6.45 | $6.82 |
| May 2006 | $6.64 | $7.03 |
| April 2006 | $7.04 | $7.45 |
| March 2006 | $7.63 | $8.07 |
| February 2006 | $7.96 | $8.42 |
| January 2006 | $7.75 | $8.20 |
| December 2005 | $7.38 | $7.80 |
| November 2005 | $7.42 | $7.85 |
| October 2005 | $6.63 | $7.01 |
| September 2005 | $7.28 | $7.70 |
| August 2005 | $7.49 | $7.92 |
| July 2005 | $7.99 | $8.45 |
| June 2005 | $8.21 | $8.80 |
| May 2005 | $8.02 | $8.60 |
| April 2005 | $8.48 | $9.23 |
| March 2005 | $8.07 | $8.77 |
| February 2005 | $9.11 | $9.90 |
| January 2005 | $9.45 | $10.27 |
| December 2004 | $10.31 | $11.21 |
| November 2004 | $10.44 | $11.35 |
| October 2004 | $8.81 | $9.57 |
| September 2004 | $9.46 | $10.28 |
| August 2004 | $9.26 | $10.07 |
| July 2004 | $9.39 | $10.20 |
| June 2004 | $9.13 | $9.93 |
| May 2004 | $9.09 | $9.88 |
| April 2004 | $8.99 | $9.77 |
| March 2004 | $8.31 | $9.03 |
| February 2004 | $10 | $10.88 |
| January 2004 | $8.11 | $8.82 |
| December 2003 | $7.93 | $8.62 |
| November 2003 | $7.75 | $8.43 |
| October 2003 | $7.91 | $8.60 |
| September 2003 | $6.88 | $7.48 |
| August 2003 | $7.17 | $7.80 |
| July 2003 | $6.27 | $6.82 |
| June 2003 | $5.77 | $6.28 |
| May 2003 | $5.88 | $6.39 |
| April 2003 | $4.77 | $5.18 |
| March 2003 | $5.33 | $5.80 |
| February 2003 | $6.30 | $6.84 |
| January 2003 | $6.23 | $6.77 |
| December 2002 | $5.94 | $6.46 |
| November 2002 | $5.98 | $6.50 |
| October 2002 | $5.79 | $6.30 |
| September 2002 | $5.38 | $5.84 |
| August 2002 | $6.05 | $6.57 |
| July 2002 | $7.69 | $8.36 |
| June 2002 | $7.48 | $8.14 |
| May 2002 | $7.96 | $8.65 |
| April 2002 | $7.25 | $8 |
| March 2002 | $6.38 | $7.05 |
| February 2002 | $6.41 | $7.07 |
| January 2002 | $6.26 | $6.91 |
| December 2001 | $5.40 | $5.96 |
| November 2001 | $5.76 | $6.36 |
| October 2001 | $5.16 | $5.70 |
| September 2001 | $4.51 | $4.97 |
| August 2001 | $5.50 | $6.07 |
| July 2001 | $5.84 | $6.45 |
| June 2001 | $7.11 | $7.85 |
| May 2001 | $7.49 | $8.27 |
| April 2001 | $6.47 | $7.25 |
| March 2001 | $6.23 | $6.97 |
| February 2001 | $7.23 | $8.10 |
| January 2001 | $7.03 | $7.88 |
| December 2000 | $6.78 | $7.59 |
| November 2000 | $6.31 | $7.06 |
| October 2000 | $6.36 | $7.12 |
| September 2000 | $7.03 | $7.88 |
| August 2000 | $7.31 | $8.19 |
| July 2000 | $8.48 | $9.50 |
| June 2000 | $5.55 | $6.22 |
| May 2000 | $4.83 | $5.41 |
| April 2000 | $4.69 | $5.25 |
| March 2000 | $4.27 | $4.78 |
| February 2000 | $4.19 | $4.69 |
| January 2000 | $4.69 | $5.25 |
| December 1999 | $5.02 | $5.62 |
| November 1999 | $5.97 | $6.69 |
| October 1999 | $4.91 | $5.50 |
| September 1999 | $5.19 | $5.81 |
| August 1999 | $5.44 | $6.09 |
| July 1999 | $5.08 | $5.69 |
| June 1999 | $5.86 | $6.56 |
| May 1999 | $3.52 | $3.94 |
| April 1999 | $3.49 | $3.91 |
| March 1999 | $2.68 | $3 |
| February 1999 | $2.34 | $2.62 |
| January 1999 | $2.51 | $2.81 |
| December 1998 | $2.79 | $3.12 |
| November 1998 | $3.40 | $3.81 |
| October 1998 | $3.40 | $3.81 |
| September 1998 | $2.87 | $3.22 |
| August 1998 | $2.01 | $2.25 |
| July 1998 | $3.21 | $3.59 |
| June 1998 | $3.96 | $4.44 |
| May 1998 | $4.49 | $5.03 |
| April 1998 | $5.33 | $5.97 |
| March 1998 | $6.47 | $7.25 |
| February 1998 | $6.61 | $7.41 |
| January 1998 | $5.27 | $5.91 |
| December 1997 | $7.23 | $8.09 |
| November 1997 | $8.15 | $9.12 |
| October 1997 | $9.99 | $11.19 |
| September 1997 | $12.89 | $14.44 |
| August 1997 | $15.91 | $17.81 |
| July 1997 | $11.78 | $13.19 |
| June 1997 | $11.61 | $13 |
| May 1997 | $13.23 | $14.81 |
| April 1997 | $13.90 | $15.56 |
| March 1997 | $12.84 | $14.38 |
| February 1997 | $9.77 | $10.94 |
CEA
Price: $20.09
52 week price:
Dividend Yield: 0.05%
Forward Dividend Yield: 1.79%
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