Guangzhou Dongfang Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.780 | 8.810 | 8.550 | 8.660 | 8.552 | 17,721,065 |
| 2024-07-25 | 8.710 | 9.350 | 8.610 | 8.880 | 8.769 | 23,249,852 |
| 2024-07-24 | 8.940 | 9.200 | 8.570 | 8.730 | 8.621 | 21,394,988 |
| 2024-07-23 | 8.880 | 9.240 | 8.780 | 9.160 | 9.046 | 28,415,379 |
| 2024-07-22 | 8.790 | 8.950 | 8.600 | 8.850 | 8.740 | 12,352,762 |
| 2024-07-19 | 8.830 | 9.030 | 8.700 | 8.820 | 8.710 | 19,116,312 |
| 2024-07-18 | 8.110 | 9.100 | 8.010 | 8.830 | 8.720 | 22,773,880 |
| 2024-07-17 | 8.200 | 8.500 | 8.170 | 8.310 | 8.206 | 12,832,062 |
| 2024-07-16 | 8.080 | 8.210 | 7.960 | 8.160 | 8.058 | 7,090,200 |
| 2024-07-15 | 8.330 | 8.360 | 8.100 | 8.110 | 8.009 | 8,389,000 |
| 2024-07-12 | 8.390 | 8.570 | 8.380 | 8.480 | 8.374 | 9,895,382 |
| 2024-07-11 | 8.190 | 8.470 | 8.120 | 8.370 | 8.266 | 9,760,569 |
| 2024-07-10 | 8.100 | 8.180 | 8.060 | 8.120 | 8.019 | 5,182,800 |
| 2024-07-09 | 8.000 | 8.170 | 7.830 | 8.170 | 8.068 | 6,624,380 |
| 2024-07-08 | 8.170 | 8.280 | 7.980 | 8.020 | 7.920 | 4,220,787 |
| 2024-07-05 | 7.970 | 8.180 | 7.890 | 8.170 | 8.068 | 5,606,400 |
| 2024-07-04 | 8.350 | 8.350 | 7.960 | 7.980 | 7.880 | 6,868,600 |
| 2024-07-03 | 8.240 | 8.420 | 8.200 | 8.360 | 8.256 | 7,664,787 |
| 2024-07-02 | 8.200 | 8.290 | 8.150 | 8.230 | 8.127 | 4,830,900 |
| 2024-07-01 | 8.100 | 8.220 | 8.060 | 8.220 | 8.117 | 5,829,749 |
| 2024-06-28 | 7.960 | 8.130 | 7.850 | 8.060 | 7.959 | 5,884,598 |
| 2024-06-27 | 7.930 | 8.140 | 7.930 | 7.960 | 7.861 | 5,390,200 |
| 2024-06-26 | 7.900 | 8.030 | 7.830 | 8.010 | 7.910 | 5,890,879 |
| 2024-06-25 | 7.710 | 7.930 | 7.710 | 7.870 | 7.772 | 6,579,000 |
| 2024-06-24 | 7.900 | 7.910 | 7.670 | 7.680 | 7.584 | 5,896,488 |
| 2024-06-21 | 7.950 | 8.110 | 7.880 | 8.010 | 7.910 | 4,355,400 |
| 2024-06-20 | 8.160 | 8.220 | 7.970 | 7.970 | 7.871 | 6,990,400 |
| 2024-06-19 | 8.410 | 8.450 | 8.200 | 8.200 | 8.098 | 7,735,500 |
| 2024-06-18 | 8.490 | 8.490 | 8.400 | 8.450 | 8.345 | 5,451,000 |
| 2024-06-17 | 8.230 | 8.470 | 8.230 | 8.420 | 8.315 | 4,700,300 |
| 2024-06-14 | 8.270 | 8.420 | 8.250 | 8.390 | 8.285 | 5,753,700 |
| 2024-06-13 | 8.480 | 8.550 | 8.280 | 8.310 | 8.206 | 7,262,520 |
| 2024-06-12 | 8.420 | 8.520 | 8.390 | 8.500 | 8.394 | 5,358,900 |
| 2024-06-11 | 8.480 | 8.490 | 8.340 | 8.400 | 8.295 | 7,176,927 |
| 2024-06-07 | 8.340 | 8.600 | 8.340 | 8.580 | 8.473 | 10,695,470 |
| 2024-06-06 | 8.490 | 8.580 | 8.140 | 8.250 | 8.147 | 12,433,696 |
| 2024-06-05 | 8.710 | 8.770 | 8.530 | 8.530 | 8.424 | 8,502,565 |
| 2024-06-04 | 8.640 | 8.850 | 8.520 | 8.780 | 8.670 | 8,299,779 |
| 2024-06-03 | 9.010 | 9.090 | 8.600 | 8.700 | 8.591 | 11,103,156 |
| 2024-05-31 | 9.080 | 9.110 | 8.960 | 9.020 | 8.907 | 8,496,686 |
| 2024-05-30 | 9.250 | 9.300 | 9.020 | 9.060 | 8.947 | 12,239,230 |
| 2024-05-29 | 8.910 | 9.340 | 8.860 | 9.340 | 9.223 | 16,939,186 |
| 2024-05-28 | 9.010 | 9.120 | 8.900 | 8.920 | 8.809 | 10,133,556 |
| 2024-05-27 | 9.090 | 9.140 | 8.860 | 9.080 | 8.967 | 11,327,052 |
| 2024-05-24 | 9.170 | 9.210 | 8.970 | 9.030 | 8.917 | 12,768,652 |
| 2024-05-23 | 9.800 | 9.860 | 9.150 | 9.170 | 9.056 | 21,373,308 |
| 2024-05-22 | 9.750 | 9.920 | 9.600 | 9.660 | 9.539 | 24,548,343 |
| 2024-05-21 | 10.030 | 10.500 | 9.840 | 9.890 | 9.767 | 34,558,936 |
| 2024-05-20 | 10.160 | 10.670 | 9.970 | 10.070 | 9.944 | 45,388,119 |
| 2024-05-17 | 9.680 | 9.860 | 9.570 | 9.780 | 9.658 | 24,414,154 |
| 2024-05-16 | 9.210 | 9.800 | 9.210 | 9.710 | 9.589 | 30,696,933 |
| 2024-05-15 | 9.110 | 9.300 | 8.980 | 9.190 | 9.075 | 14,151,500 |
| 2024-05-14 | 9.100 | 9.180 | 8.970 | 9.100 | 8.986 | 10,782,615 |
| 2024-05-13 | 9.320 | 9.320 | 8.840 | 9.030 | 8.917 | 16,384,357 |
| 2024-05-10 | 9.240 | 9.620 | 9.220 | 9.400 | 9.283 | 25,794,287 |
| 2024-05-09 | 9.040 | 9.230 | 9.030 | 9.220 | 9.105 | 14,670,963 |
| 2024-05-08 | 9.500 | 9.510 | 9.010 | 9.170 | 9.056 | 25,036,145 |
| 2024-05-07 | 9.430 | 9.700 | 9.370 | 9.620 | 9.500 | 23,812,186 |
| 2024-05-06 | 9.680 | 9.700 | 9.310 | 9.510 | 9.391 | 24,057,701 |
| 2024-04-30 | 10.170 | 10.250 | 9.510 | 9.610 | 9.490 | 36,333,185 |
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.