Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.800	11.150	10.800	11.080	10.942	7,306,139
2023-07-28	10.810	10.820	10.600	10.810	10.675	4,244,400
2023-07-27	10.670	10.980	10.610	10.820	10.685	5,918,112
2023-07-26	10.950	10.950	10.640	10.700	10.566	4,745,621
2023-07-25	10.460	10.750	10.440	10.740	10.606	6,740,500
2023-07-24	10.320	10.480	10.260	10.360	10.231	3,375,800
2023-07-21	10.280	10.500	10.170	10.360	10.231	4,390,400
2023-07-20	10.320	10.440	10.230	10.320	10.191	4,857,368
2023-07-19	10.200	10.390	10.160	10.300	10.171	4,896,879
2023-07-18	10.650	10.660	10.230	10.260	10.132	7,096,234
2023-07-17	10.850	10.870	10.320	10.460	10.329	10,451,874
2023-07-14	10.820	11.320	10.760	10.970	10.833	10,238,424
2023-07-13	10.900	10.940	10.680	10.800	10.665	5,641,393
2023-07-12	10.960	11.040	10.850	10.890	10.754	3,748,533
2023-07-11	10.910	11.000	10.800	10.960	10.823	3,530,700
2023-07-10	10.750	10.990	10.730	10.940	10.804	5,507,200
2023-07-07	10.670	10.800	10.590	10.780	10.645	3,826,641
2023-07-06	10.680	10.850	10.640	10.740	10.606	5,220,044
2023-07-05	10.930	11.020	10.680	10.730	10.596	5,614,400
2023-07-04	10.880	11.080	10.760	10.990	10.853	5,437,099
2023-07-03	10.680	11.050	10.650	10.910	10.774	7,891,969
2023-06-30	10.500	10.890	10.400	10.710	10.576	5,536,164
2023-06-29	10.770	10.820	10.480	10.500	10.369	5,391,584
2023-06-28	10.950	10.980	10.660	10.720	10.586	4,859,714
2023-06-27	10.590	11.080	10.590	10.900	10.764	6,552,476
2023-06-26	10.780	11.090	10.550	10.600	10.468	5,964,330
2023-06-21	10.960	11.200	10.790	10.810	10.675	6,026,021
2023-06-20	11.250	11.300	10.920	10.950	10.813	6,458,574
2023-06-19	11.250	11.420	11.180	11.270	11.129	5,759,846
2023-06-16	11.550	11.580	11.270	11.310	11.169	10,387,192
2023-06-15	11.050	11.640	11.050	11.550	11.406	11,844,428
2023-06-14	10.810	11.340	10.810	11.140	11.001	8,099,138
2023-06-13	10.620	10.970	10.620	10.870	10.734	5,175,511
2023-06-12	10.570	10.770	10.480	10.690	10.557	3,571,988
2023-06-09	10.610	10.750	10.570	10.600	10.468	3,472,020
2023-06-08	10.710	10.750	10.550	10.670	10.537	4,778,352
2023-06-07	10.500	10.840	10.420	10.710	10.576	6,450,180
2023-06-06	10.600	10.720	10.450	10.500	10.369	4,796,219
2023-06-05	10.410	10.720	10.410	10.630	10.497	4,716,800
2023-06-02	10.480	10.560	10.300	10.410	10.280	3,913,800
2023-06-01	10.170	10.480	10.170	10.400	10.270	5,881,315
2023-05-31	9.900	10.250	9.900	10.210	10.083	5,626,220
2023-05-30	9.880	9.980	9.810	9.970	9.846	2,279,888
2023-05-29	9.920	10.000	9.840	9.890	9.767	3,742,431
2023-05-26	9.840	10.040	9.760	10.000	9.875	2,895,485
2023-05-25	9.810	9.900	9.660	9.750	9.628	3,767,455
2023-05-24	10.080	10.110	9.840	9.850	9.727	4,279,925
2023-05-23	10.300	10.340	10.100	10.110	9.984	3,371,700
2023-05-22	10.180	10.360	10.070	10.300	10.171	3,820,140
2023-05-19	10.150	10.230	10.000	10.220	10.092	3,385,164
2023-05-18	10.090	10.190	10.010	10.140	10.013	2,253,601
2023-05-17	9.990	10.160	9.920	10.100	9.974	3,441,475
2023-05-16	10.230	10.260	10.000	10.050	9.925	3,806,809
2023-05-15	10.120	10.300	10.070	10.290	10.162	5,268,616
2023-05-12	10.180	10.390	9.990	10.170	10.043	6,057,061
2023-05-11	10.180	10.330	10.130	10.150	10.023	4,239,234
2023-05-10	10.230	10.300	10.060	10.190	10.063	3,862,020
2023-05-09	10.360	10.470	10.180	10.230	10.102	5,210,716
2023-05-08	10.650	10.740	10.350	10.370	10.241	9,132,833
2023-05-05	10.790	10.860	10.640	10.720	10.586	5,557,546

← NewerPage 14 of 21 · 1,218 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.