Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.140	11.200	10.630	10.730	10.596	10,036,656
2023-04-28	10.880	11.270	10.760	11.220	11.080	8,551,026
2023-04-27	10.950	11.290	10.750	10.890	10.754	9,741,207
2023-04-26	10.630	11.380	10.630	11.100	10.962	13,898,797
2023-04-25	10.780	10.900	10.320	10.510	10.379	8,484,716
2023-04-24	11.060	11.100	10.730	10.840	10.705	9,577,169
2023-04-21	11.690	11.890	11.150	11.150	11.011	12,606,268
2023-04-20	12.090	12.090	11.580	11.610	11.465	14,896,483
2023-04-19	12.070	12.310	11.920	12.270	12.117	13,855,364
2023-04-18	12.340	12.360	11.980	12.060	11.910	9,586,381
2023-04-17	12.400	12.600	12.250	12.270	12.117	14,092,674
2023-04-14	13.060	13.070	12.480	12.540	12.384	23,942,082
2023-04-13	12.420	13.640	12.180	13.450	13.282	23,859,060
2023-04-12	11.970	12.460	11.910	12.400	12.245	15,082,881
2023-04-11	12.280	12.440	12.030	12.090	11.939	13,414,392
2023-04-10	12.050	12.230	11.990	12.120	11.969	10,174,103
2023-04-07	11.730	12.190	11.700	12.050	11.900	10,521,828
2023-04-06	11.760	11.950	11.650	11.730	11.584	5,695,158
2023-04-04	11.830	12.070	11.750	11.840	11.692	9,174,090
2023-04-03	11.850	12.000	11.750	11.850	11.702	9,869,401
2023-03-31	11.780	11.830	11.620	11.790	11.643	8,273,626
2023-03-30	11.500	11.800	11.420	11.800	11.653	9,916,412
2023-03-29	11.560	11.830	11.450	11.570	11.426	6,814,209
2023-03-28	11.470	11.800	11.470	11.570	11.426	7,865,310
2023-03-27	11.440	11.650	11.340	11.520	11.376	5,253,367
2023-03-24	11.400	11.650	11.350	11.400	11.258	6,230,738
2023-03-23	11.500	11.580	11.300	11.410	11.268	5,007,327
2023-03-22	11.500	11.610	11.400	11.510	11.366	4,750,872
2023-03-21	11.300	11.640	11.210	11.490	11.347	5,792,969
2023-03-20	11.040	11.550	10.830	11.340	11.199	9,064,011
2023-03-17	10.770	11.180	10.690	11.030	10.892	6,714,300
2023-03-16	10.850	10.870	10.660	10.680	10.547	4,329,535
2023-03-15	11.010	11.090	10.900	10.950	10.813	3,099,300
2023-03-14	11.290	11.290	10.870	10.950	10.813	6,460,816
2023-03-13	11.080	11.330	11.030	11.300	11.159	6,099,977
2023-03-10	11.480	11.630	11.090	11.130	10.991	11,568,207
2023-03-09	12.430	12.490	11.700	11.710	11.564	14,694,858
2023-03-08	12.050	12.390	11.930	12.290	12.137	16,311,153
2023-03-07	11.920	12.250	11.840	11.980	11.831	12,531,567
2023-03-06	11.780	12.030	11.670	11.970	11.821	9,242,694
2023-03-03	11.760	11.910	11.660	11.780	11.633	6,189,700
2023-03-02	11.910	11.950	11.630	11.750	11.603	6,161,610
2023-03-01	12.050	12.080	11.800	11.890	11.742	5,999,785
2023-02-28	11.900	12.050	11.850	11.970	11.821	6,696,993
2023-02-27	11.730	11.990	11.610	11.940	11.791	7,169,265
2023-02-24	11.780	11.780	11.500	11.750	11.603	4,240,094
2023-02-23	11.680	11.900	11.620	11.660	11.515	5,282,314
2023-02-22	11.980	11.980	11.730	11.740	11.594	6,611,970
2023-02-21	11.730	12.100	11.610	12.010	11.860	9,988,194
2023-02-20	11.550	11.750	11.340	11.730	11.584	6,396,299
2023-02-17	11.800	11.930	11.550	11.650	11.505	9,381,808
2023-02-16	11.830	12.080	11.660	11.990	11.840	16,716,259
2023-02-15	11.900	11.900	11.700	11.800	11.653	6,715,017
2023-02-14	12.100	12.100	11.780	11.820	11.673	11,010,984
2023-02-13	12.300	12.300	12.000	12.200	12.048	15,714,820
2023-02-10	11.600	12.250	11.510	12.140	11.989	21,743,509
2023-02-09	11.750	11.850	11.600	11.660	11.515	9,741,100
2023-02-08	11.770	12.030	11.490	11.790	11.643	16,683,963
2023-02-07	11.660	11.950	11.500	11.850	11.702	18,960,544
2023-02-06	11.270	12.090	11.160	11.730	11.584	26,345,031

← NewerPage 15 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.