Guangzhou Dongfang Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.140 | 10.570 | 9.910 | 10.270 | 10.142 | 40,403,485 |
| 2024-04-26 | 10.650 | 11.110 | 10.250 | 10.350 | 10.221 | 68,304,245 |
| 2024-04-25 | 9.700 | 10.880 | 9.700 | 10.880 | 10.744 | 69,508,286 |
| 2024-04-24 | 9.350 | 10.460 | 9.330 | 9.890 | 9.767 | 44,051,358 |
| 2024-04-23 | 9.400 | 9.760 | 9.160 | 9.510 | 9.391 | 29,662,985 |
| 2024-04-22 | 9.260 | 9.790 | 8.740 | 9.670 | 9.549 | 40,019,705 |
| 2024-04-19 | 9.180 | 9.800 | 9.170 | 9.300 | 9.184 | 40,974,910 |
| 2024-04-18 | 8.200 | 9.120 | 8.180 | 9.120 | 9.006 | 17,534,612 |
| 2024-04-17 | 7.850 | 8.500 | 7.850 | 8.290 | 8.187 | 14,220,985 |
| 2024-04-16 | 8.610 | 8.610 | 8.020 | 8.020 | 7.920 | 17,741,655 |
| 2024-04-15 | 9.600 | 9.600 | 8.880 | 8.910 | 8.799 | 26,499,952 |
| 2024-04-12 | 9.200 | 10.080 | 9.120 | 9.660 | 9.539 | 39,277,144 |
| 2024-04-11 | 8.980 | 9.270 | 8.790 | 9.250 | 9.135 | 19,280,763 |
| 2024-04-10 | 8.960 | 9.200 | 8.860 | 9.120 | 9.006 | 14,672,187 |
| 2024-04-09 | 8.860 | 9.240 | 8.630 | 9.060 | 8.947 | 17,516,952 |
| 2024-04-08 | 8.840 | 9.200 | 8.830 | 8.990 | 8.878 | 14,708,176 |
| 2024-04-03 | 9.250 | 9.280 | 8.830 | 8.940 | 8.828 | 16,628,684 |
| 2024-04-02 | 9.290 | 9.500 | 9.170 | 9.360 | 9.243 | 21,498,867 |
| 2024-04-01 | 9.380 | 9.380 | 9.160 | 9.290 | 9.174 | 16,135,452 |
| 2024-03-29 | 9.250 | 9.340 | 9.060 | 9.300 | 9.184 | 11,823,470 |
| 2024-03-28 | 8.870 | 9.480 | 8.790 | 9.330 | 9.214 | 28,283,020 |
| 2024-03-27 | 8.600 | 9.040 | 8.530 | 8.810 | 8.700 | 18,434,706 |
| 2024-03-26 | 8.670 | 8.790 | 8.460 | 8.660 | 8.552 | 11,826,620 |
| 2024-03-25 | 8.940 | 9.090 | 8.700 | 8.710 | 8.601 | 14,288,152 |
| 2024-03-22 | 9.230 | 9.230 | 8.830 | 8.950 | 8.838 | 21,816,044 |
| 2024-03-21 | 8.980 | 9.580 | 8.900 | 9.350 | 9.233 | 29,317,996 |
| 2024-03-20 | 8.990 | 9.250 | 8.910 | 9.040 | 8.927 | 25,589,757 |
| 2024-03-19 | 8.800 | 9.080 | 8.770 | 8.820 | 8.710 | 28,012,103 |
| 2024-03-18 | 8.290 | 9.100 | 8.240 | 9.100 | 8.986 | 29,604,620 |
| 2024-03-15 | 8.190 | 8.480 | 8.160 | 8.270 | 8.167 | 14,238,651 |
| 2024-03-14 | 8.350 | 8.580 | 8.100 | 8.300 | 8.196 | 20,568,302 |
| 2024-03-13 | 8.130 | 8.480 | 8.080 | 8.240 | 8.137 | 19,007,764 |
| 2024-03-12 | 7.970 | 8.560 | 7.870 | 8.270 | 8.167 | 25,271,006 |
| 2024-03-11 | 7.900 | 8.020 | 7.770 | 7.920 | 7.821 | 15,327,938 |
| 2024-03-08 | 8.070 | 8.150 | 7.890 | 7.950 | 7.851 | 26,083,085 |
| 2024-03-07 | 8.110 | 8.970 | 7.770 | 8.460 | 8.354 | 35,986,705 |
| 2024-03-06 | 7.420 | 8.160 | 7.370 | 8.160 | 8.058 | 17,406,818 |
| 2024-03-05 | 7.420 | 7.550 | 7.340 | 7.420 | 7.327 | 7,566,500 |
| 2024-03-04 | 7.450 | 7.530 | 7.300 | 7.450 | 7.357 | 6,723,600 |
| 2024-03-01 | 7.420 | 7.450 | 7.280 | 7.440 | 7.347 | 5,720,137 |
| 2024-02-29 | 7.160 | 7.410 | 7.130 | 7.390 | 7.298 | 7,552,535 |
| 2024-02-28 | 7.670 | 7.840 | 7.200 | 7.220 | 7.130 | 11,453,420 |
| 2024-02-27 | 7.520 | 7.720 | 7.450 | 7.680 | 7.584 | 6,449,977 |
| 2024-02-26 | 7.560 | 7.630 | 7.380 | 7.530 | 7.436 | 7,400,463 |
| 2024-02-23 | 7.360 | 7.550 | 7.300 | 7.530 | 7.436 | 7,332,583 |
| 2024-02-22 | 7.130 | 7.370 | 7.130 | 7.370 | 7.278 | 7,398,080 |
| 2024-02-21 | 7.070 | 7.380 | 6.970 | 7.150 | 7.061 | 7,758,844 |
| 2024-02-20 | 7.170 | 7.170 | 6.970 | 7.090 | 7.002 | 7,701,220 |
| 2024-02-19 | 7.020 | 7.210 | 6.940 | 7.180 | 7.090 | 14,936,190 |
| 2024-02-08 | 6.330 | 6.880 | 6.200 | 6.850 | 6.765 | 17,340,159 |
| 2024-02-07 | 6.380 | 6.630 | 6.230 | 6.300 | 6.221 | 13,771,170 |
| 2024-02-06 | 6.100 | 6.650 | 5.890 | 6.440 | 6.360 | 14,728,284 |
| 2024-02-05 | 7.200 | 7.200 | 6.480 | 6.480 | 6.399 | 12,780,600 |
| 2024-02-02 | 7.290 | 7.610 | 6.920 | 7.200 | 7.110 | 9,592,183 |
| 2024-02-01 | 7.570 | 7.580 | 7.070 | 7.300 | 7.209 | 9,772,597 |
| 2024-01-31 | 8.100 | 8.240 | 7.530 | 7.640 | 7.545 | 10,469,228 |
| 2024-01-30 | 8.420 | 8.480 | 8.140 | 8.140 | 8.038 | 5,687,500 |
| 2024-01-29 | 8.850 | 8.870 | 8.470 | 8.480 | 8.374 | 6,070,400 |
| 2024-01-26 | 8.700 | 9.000 | 8.700 | 8.830 | 8.720 | 7,488,420 |
| 2024-01-25 | 8.300 | 8.770 | 8.160 | 8.750 | 8.641 | 8,679,749 |
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.