Guangzhou Dongfang Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 8.150 | 8.360 | 7.950 | 8.340 | 8.236 | 6,949,222 |
| 2024-01-23 | 8.090 | 8.170 | 7.780 | 8.140 | 8.038 | 10,552,866 |
| 2024-01-22 | 9.000 | 9.010 | 8.170 | 8.190 | 8.088 | 14,657,800 |
| 2024-01-19 | 8.940 | 9.270 | 8.770 | 9.080 | 8.967 | 10,641,572 |
| 2024-01-18 | 8.960 | 9.000 | 8.580 | 8.880 | 8.769 | 10,955,173 |
| 2024-01-17 | 9.460 | 9.500 | 9.040 | 9.050 | 8.937 | 11,369,987 |
| 2024-01-16 | 9.450 | 9.610 | 9.230 | 9.510 | 9.391 | 18,159,673 |
| 2024-01-15 | 9.000 | 9.450 | 9.000 | 9.440 | 9.322 | 14,408,626 |
| 2024-01-12 | 9.300 | 9.350 | 9.110 | 9.130 | 9.016 | 10,944,774 |
| 2024-01-11 | 9.190 | 9.610 | 9.140 | 9.410 | 9.293 | 15,457,724 |
| 2024-01-10 | 9.340 | 9.340 | 9.070 | 9.190 | 9.075 | 9,831,523 |
| 2024-01-09 | 9.190 | 9.480 | 9.160 | 9.290 | 9.174 | 11,673,896 |
| 2024-01-08 | 9.100 | 9.320 | 9.070 | 9.090 | 8.977 | 7,886,596 |
| 2024-01-05 | 9.370 | 9.490 | 9.090 | 9.150 | 9.036 | 9,930,422 |
| 2024-01-04 | 9.290 | 9.470 | 9.190 | 9.370 | 9.253 | 12,179,657 |
| 2024-01-03 | 8.940 | 9.530 | 8.940 | 9.370 | 9.253 | 17,961,042 |
| 2024-01-02 | 8.830 | 9.110 | 8.830 | 9.050 | 8.937 | 10,345,400 |
| 2023-12-29 | 8.820 | 9.030 | 8.740 | 8.910 | 8.799 | 9,452,881 |
| 2023-12-28 | 8.430 | 8.830 | 8.390 | 8.800 | 8.690 | 11,483,451 |
| 2023-12-27 | 8.330 | 8.500 | 8.330 | 8.430 | 8.325 | 6,241,900 |
| 2023-12-26 | 8.580 | 8.660 | 8.370 | 8.400 | 8.295 | 8,798,369 |
| 2023-12-25 | 8.540 | 8.740 | 8.490 | 8.590 | 8.483 | 8,804,819 |
| 2023-12-22 | 9.010 | 9.130 | 8.610 | 8.680 | 8.572 | 15,666,795 |
| 2023-12-21 | 8.900 | 9.080 | 8.720 | 9.020 | 8.907 | 16,278,480 |
| 2023-12-20 | 9.320 | 9.380 | 9.000 | 9.070 | 8.957 | 26,660,437 |
| 2023-12-19 | 9.690 | 10.000 | 9.340 | 9.440 | 9.322 | 35,796,838 |
| 2023-12-18 | 11.020 | 11.020 | 9.470 | 9.690 | 9.569 | 50,782,997 |
| 2023-12-15 | 10.490 | 10.490 | 10.350 | 10.490 | 10.359 | 12,666,426 |
| 2023-12-14 | 9.190 | 9.540 | 9.190 | 9.540 | 9.421 | 7,206,798 |
| 2023-12-13 | 8.770 | 8.870 | 8.630 | 8.670 | 8.562 | 5,722,500 |
| 2023-12-12 | 8.520 | 8.810 | 8.510 | 8.790 | 8.680 | 7,597,319 |
| 2023-12-11 | 8.450 | 8.550 | 8.340 | 8.530 | 8.424 | 7,629,601 |
| 2023-12-08 | 8.870 | 8.880 | 8.550 | 8.570 | 8.463 | 8,736,725 |
| 2023-12-07 | 8.850 | 8.940 | 8.780 | 8.890 | 8.779 | 8,222,540 |
| 2023-12-06 | 8.760 | 8.850 | 8.640 | 8.850 | 8.740 | 7,097,602 |
| 2023-12-05 | 8.880 | 8.940 | 8.760 | 8.760 | 8.651 | 7,935,600 |
| 2023-12-04 | 8.820 | 8.960 | 8.790 | 8.880 | 8.769 | 9,432,849 |
| 2023-12-01 | 8.950 | 9.010 | 8.780 | 8.810 | 8.700 | 13,838,437 |
| 2023-11-30 | 8.610 | 8.950 | 8.610 | 8.950 | 8.838 | 14,897,556 |
| 2023-11-29 | 8.680 | 8.790 | 8.670 | 8.670 | 8.562 | 3,412,374 |
| 2023-11-28 | 8.590 | 8.740 | 8.510 | 8.730 | 8.621 | 5,169,000 |
| 2023-11-27 | 8.890 | 8.980 | 8.570 | 8.640 | 8.532 | 7,675,400 |
| 2023-11-24 | 8.660 | 8.750 | 8.580 | 8.620 | 8.512 | 4,139,200 |
| 2023-11-23 | 8.600 | 8.690 | 8.510 | 8.690 | 8.582 | 3,698,497 |
| 2023-11-22 | 8.610 | 8.770 | 8.600 | 8.650 | 8.542 | 4,919,392 |
| 2023-11-21 | 8.630 | 8.690 | 8.600 | 8.630 | 8.522 | 4,217,976 |
| 2023-11-20 | 8.510 | 8.610 | 8.490 | 8.590 | 8.483 | 4,959,978 |
| 2023-11-17 | 8.500 | 8.570 | 8.450 | 8.510 | 8.404 | 4,071,800 |
| 2023-11-16 | 8.540 | 8.620 | 8.450 | 8.550 | 8.443 | 5,734,500 |
| 2023-11-15 | 8.600 | 8.610 | 8.510 | 8.520 | 8.414 | 3,015,200 |
| 2023-11-14 | 8.520 | 8.580 | 8.430 | 8.530 | 8.424 | 3,361,600 |
| 2023-11-13 | 8.420 | 8.600 | 8.390 | 8.520 | 8.414 | 4,205,000 |
| 2023-11-10 | 8.410 | 8.440 | 8.330 | 8.400 | 8.295 | 2,886,400 |
| 2023-11-09 | 8.470 | 8.580 | 8.430 | 8.450 | 8.345 | 2,847,200 |
| 2023-11-08 | 8.540 | 8.620 | 8.460 | 8.500 | 8.394 | 3,045,900 |
| 2023-11-07 | 8.660 | 8.660 | 8.430 | 8.540 | 8.433 | 3,467,400 |
| 2023-11-06 | 8.520 | 8.640 | 8.500 | 8.620 | 8.512 | 3,323,901 |
| 2023-11-03 | 8.480 | 8.550 | 8.400 | 8.500 | 8.394 | 3,103,000 |
| 2023-11-02 | 8.520 | 8.570 | 8.450 | 8.460 | 8.354 | 3,322,590 |
| 2023-11-01 | 8.580 | 8.680 | 8.510 | 8.530 | 8.424 | 3,054,087 |
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.