Guangzhou Dongfang Hotel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.610	8.740	8.510	8.580	8.473	3,961,100
2023-10-30	8.500	8.650	8.480	8.610	8.503	4,995,908
2023-10-27	8.250	8.550	8.250	8.500	8.394	6,078,903
2023-10-26	8.220	8.350	8.180	8.280	8.177	4,320,100
2023-10-25	8.130	8.460	8.130	8.290	8.187	5,587,800
2023-10-24	7.950	8.140	7.910	8.120	8.019	5,368,500
2023-10-23	8.030	8.080	7.830	7.880	7.782	4,165,943
2023-10-20	8.030	8.150	8.000	8.040	7.940	3,936,300
2023-10-19	8.000	8.150	8.000	8.030	7.930	5,156,785
2023-10-18	8.130	8.180	8.020	8.070	7.969	5,686,969
2023-10-17	8.020	8.290	8.020	8.190	8.088	10,307,032
2023-10-16	8.800	8.800	8.060	8.120	8.019	20,386,340
2023-10-13	8.920	9.130	8.630	8.960	8.848	12,475,618
2023-10-12	8.680	8.960	8.600	8.870	8.759	7,185,759
2023-10-11	8.700	8.750	8.580	8.610	8.503	4,101,345
2023-10-10	8.680	8.800	8.640	8.650	8.542	4,395,900
2023-10-09	9.050	9.050	8.640	8.660	8.552	6,692,629
2023-09-28	8.920	9.080	8.920	9.050	8.937	4,322,455
2023-09-27	8.960	8.980	8.870	8.920	8.809	4,004,500
2023-09-26	8.990	9.070	8.900	8.970	8.858	3,532,857
2023-09-25	9.110	9.130	8.930	8.990	8.878	4,605,725
2023-09-22	8.990	9.150	8.870	9.140	9.026	5,460,351
2023-09-21	9.170	9.180	8.960	8.990	8.878	5,839,058
2023-09-20	9.600	9.600	9.150	9.170	9.056	9,902,821
2023-09-19	9.850	9.890	9.580	9.620	9.500	7,627,600
2023-09-18	9.720	9.930	9.710	9.920	9.796	7,732,600
2023-09-15	9.610	9.770	9.570	9.710	9.589	5,427,715
2023-09-14	9.860	9.900	9.480	9.570	9.451	5,826,919
2023-09-13	9.860	9.910	9.650	9.750	9.628	4,785,700
2023-09-12	9.930	9.930	9.810	9.900	9.776	4,192,999
2023-09-11	9.750	9.950	9.690	9.940	9.816	7,133,919
2023-09-08	9.810	9.850	9.630	9.750	9.628	5,692,720
2023-09-07	9.800	10.010	9.740	9.890	9.767	7,575,073
2023-09-06	9.810	9.890	9.730	9.820	9.697	4,543,600
2023-09-05	9.850	9.940	9.790	9.860	9.737	4,790,973
2023-09-04	9.780	9.940	9.690	9.890	9.767	8,223,146
2023-09-01	9.550	9.950	9.550	9.680	9.559	9,816,432
2023-08-31	9.610	9.630	9.450	9.550	9.431	5,890,192
2023-08-30	9.670	9.770	9.580	9.640	9.520	5,302,154
2023-08-29	9.590	9.730	9.500	9.710	9.589	6,998,622
2023-08-28	9.870	10.060	9.570	9.620	9.500	7,083,200
2023-08-25	9.760	9.810	9.460	9.510	9.391	5,042,975
2023-08-24	9.810	9.920	9.660	9.780	9.658	4,248,100
2023-08-23	9.970	10.130	9.760	9.760	9.638	4,480,149
2023-08-22	10.160	10.170	9.840	10.040	9.915	4,775,702
2023-08-21	10.230	10.290	10.040	10.080	9.954	4,738,089
2023-08-18	10.500	10.580	10.170	10.180	10.053	6,049,600
2023-08-17	10.430	10.520	10.160	10.510	10.379	6,963,145
2023-08-16	10.750	10.760	10.440	10.450	10.320	7,471,800
2023-08-15	10.980	10.990	10.700	10.800	10.665	7,648,188
2023-08-14	10.670	11.060	10.650	10.930	10.794	10,410,200
2023-08-11	10.820	11.200	10.760	10.840	10.705	9,915,266
2023-08-10	10.590	11.180	10.520	10.920	10.784	8,679,094
2023-08-09	10.720	10.790	10.540	10.610	10.478	3,259,594
2023-08-08	10.810	10.850	10.700	10.800	10.665	3,348,734
2023-08-07	10.830	10.840	10.730	10.770	10.636	3,625,577
2023-08-04	10.910	11.020	10.800	10.810	10.675	3,475,300
2023-08-03	10.960	11.000	10.790	10.880	10.744	3,435,637
2023-08-02	11.040	11.040	10.880	10.960	10.823	4,255,000
2023-08-01	11.000	11.190	11.000	11.040	10.902	5,091,623

← NewerPage 13 of 21 · 1,211 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.