Guangzhou Dongfang Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.660 | 8.700 | 8.440 | 8.450 | 8.450 | 5,588,322 |
| 2026-10-21 | 8.660 | 8.760 | 8.610 | 8.660 | 8.660 | 3,778,500 |
| 2026-10-20 | 8.560 | 8.680 | 8.520 | 8.680 | 8.680 | 4,763,208 |
| 2026-10-19 | 8.620 | 8.680 | 8.460 | 8.580 | 8.580 | 5,218,400 |
| 2026-10-16 | 8.740 | 8.880 | 8.580 | 8.640 | 8.640 | 6,989,432 |
| 2026-10-15 | 8.600 | 8.800 | 8.600 | 8.630 | 8.630 | 7,408,830 |
| 2026-10-14 | 8.910 | 9.190 | 8.710 | 8.720 | 8.720 | 9,516,300 |
| 2026-10-13 | 8.700 | 8.980 | 8.540 | 8.890 | 8.890 | 9,048,337 |
| 2026-10-12 | 8.880 | 8.950 | 8.730 | 8.730 | 8.730 | 4,819,200 |
| 2026-10-09 | 8.850 | 8.900 | 8.590 | 8.890 | 8.890 | 6,662,145 |
| 2026-10-08 | 8.800 | 8.910 | 8.700 | 8.850 | 8.850 | 5,541,400 |
| 2026-09-30 | 8.780 | 8.810 | 8.680 | 8.760 | 8.760 | 4,111,000 |
| 2026-09-29 | 8.770 | 8.830 | 8.720 | 8.750 | 8.750 | 4,055,829 |
| 2026-09-28 | 8.950 | 8.950 | 8.740 | 8.760 | 8.760 | 4,945,677 |
| 2026-09-24 | 8.940 | 9.030 | 8.860 | 8.930 | 8.930 | 4,531,014 |
| 2026-09-23 | 9.010 | 9.160 | 8.950 | 8.990 | 8.990 | 6,790,000 |
| 2026-09-22 | 9.200 | 9.280 | 8.950 | 9.040 | 9.040 | 9,101,400 |
| 2026-09-21 | 9.000 | 9.290 | 8.940 | 9.280 | 9.280 | 7,733,914 |
| 2026-09-18 | 9.060 | 9.140 | 8.910 | 9.000 | 9.000 | 7,717,400 |
| 2026-09-17 | 8.860 | 9.050 | 8.760 | 9.010 | 9.010 | 8,820,687 |
| 2026-09-16 | 8.730 | 8.880 | 8.590 | 8.810 | 8.810 | 6,525,726 |
| 2026-09-15 | 9.070 | 9.190 | 8.750 | 8.770 | 8.770 | 9,053,946 |
| 2026-09-14 | 9.300 | 9.590 | 9.060 | 9.080 | 9.080 | 11,233,600 |
| 2026-09-11 | 9.700 | 9.800 | 9.290 | 9.400 | 9.400 | 12,289,110 |
| 2026-09-10 | 10.070 | 10.290 | 9.750 | 9.810 | 9.810 | 10,532,126 |
| 2026-09-09 | 10.180 | 10.250 | 9.930 | 10.080 | 10.080 | 10,513,585 |
| 2026-09-08 | 10.350 | 10.470 | 10.220 | 10.260 | 10.260 | 8,754,774 |
| 2026-09-07 | 10.190 | 10.460 | 10.150 | 10.400 | 10.400 | 10,122,165 |
| 2026-09-04 | 10.110 | 10.340 | 10.010 | 10.190 | 10.190 | 13,546,345 |
| 2026-09-03 | 10.580 | 10.760 | 9.990 | 10.100 | 10.100 | 25,208,504 |
| 2026-09-02 | 10.460 | 10.600 | 10.380 | 10.540 | 10.540 | 12,252,050 |
| 2026-09-01 | 10.230 | 10.560 | 10.220 | 10.510 | 10.510 | 12,917,905 |
| 2026-08-31 | 10.190 | 10.290 | 10.100 | 10.290 | 10.290 | 13,697,377 |
| 2026-08-28 | 9.890 | 10.330 | 9.850 | 10.190 | 10.190 | 17,295,654 |
| 2026-08-27 | 10.030 | 10.090 | 9.880 | 9.900 | 9.900 | 18,092,977 |
| 2026-08-26 | 10.000 | 10.290 | 9.930 | 10.070 | 10.070 | 19,059,684 |
| 2026-08-25 | 9.890 | 10.200 | 9.880 | 10.200 | 10.200 | 24,015,023 |
| 2026-08-24 | 9.760 | 10.090 | 9.750 | 9.890 | 9.890 | 20,017,740 |
| 2026-08-21 | 9.670 | 9.800 | 9.550 | 9.750 | 9.750 | 14,872,925 |
| 2026-08-20 | 9.540 | 9.770 | 9.510 | 9.690 | 9.690 | 13,801,212 |
| 2026-08-19 | 9.490 | 9.600 | 9.350 | 9.550 | 9.550 | 8,024,100 |
| 2026-08-18 | 9.450 | 9.510 | 9.380 | 9.500 | 9.500 | 5,339,671 |
| 2026-08-17 | 9.450 | 9.470 | 9.240 | 9.440 | 9.440 | 5,514,583 |
| 2026-08-14 | 9.440 | 9.490 | 9.290 | 9.340 | 9.340 | 6,003,561 |
| 2026-08-13 | 9.500 | 9.570 | 9.430 | 9.430 | 9.430 | 6,641,099 |
| 2026-08-12 | 9.410 | 9.590 | 9.410 | 9.520 | 9.520 | 6,115,980 |
| 2026-08-11 | 9.500 | 9.590 | 9.410 | 9.450 | 9.450 | 5,704,418 |
| 2026-08-10 | 9.330 | 9.570 | 9.310 | 9.540 | 9.540 | 7,825,864 |
| 2026-08-07 | 9.320 | 9.350 | 9.100 | 9.330 | 9.330 | 8,488,500 |
| 2026-08-06 | 9.380 | 9.440 | 9.220 | 9.340 | 9.340 | 5,958,013 |
| 2026-08-05 | 9.340 | 9.490 | 9.290 | 9.370 | 9.370 | 8,000,500 |
| 2026-08-04 | 9.360 | 9.450 | 9.230 | 9.390 | 9.390 | 8,694,500 |
| 2026-08-03 | 9.200 | 9.410 | 9.160 | 9.350 | 9.350 | 8,272,100 |
| 2026-07-31 | 8.730 | 9.220 | 8.730 | 9.200 | 9.200 | 12,477,717 |
| 2026-07-30 | 8.930 | 9.320 | 8.930 | 8.960 | 8.960 | 17,214,365 |
| 2026-07-29 | 8.720 | 9.150 | 8.680 | 8.950 | 8.950 | 15,134,939 |
| 2026-07-28 | 8.370 | 8.760 | 8.370 | 8.680 | 8.680 | 12,027,800 |
| 2026-07-27 | 8.140 | 8.480 | 8.130 | 8.430 | 8.430 | 12,411,800 |
| 2026-07-24 | 8.310 | 8.410 | 8.090 | 8.090 | 8.090 | 8,667,000 |
| 2026-07-23 | 8.200 | 8.420 | 8.110 | 8.390 | 8.390 | 9,358,773 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0510 CNY |
| 2025-06-19 | 0.0800 CNY |
| 2020-07-01 | 0.1190 CNY |
| 2019-06-27 | 0.2250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.