Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.020	11.050	10.780	11.030	10.892	7,260,497
2023-02-02	10.750	11.140	10.730	11.130	10.991	12,438,292
2023-02-01	10.580	10.740	10.560	10.740	10.606	6,882,263
2023-01-31	10.870	10.870	10.600	10.630	10.497	9,023,156
2023-01-30	11.540	11.630	10.880	10.950	10.813	15,403,329
2023-01-20	11.100	11.440	11.020	11.320	11.179	9,878,198
2023-01-19	10.750	11.220	10.700	11.030	10.892	10,855,498
2023-01-18	11.060	11.170	10.810	10.810	10.675	6,457,222
2023-01-17	10.900	11.080	10.810	11.060	10.922	6,350,894
2023-01-16	11.030	11.060	10.880	10.900	10.764	6,789,213
2023-01-13	10.850	11.080	10.820	11.050	10.912	5,602,145
2023-01-12	11.020	11.220	10.870	11.000	10.863	7,759,410
2023-01-11	11.320	11.470	11.010	11.030	10.892	9,042,270
2023-01-10	11.700	11.700	11.320	11.380	11.238	9,530,750
2023-01-09	11.490	11.800	11.380	11.670	11.524	12,007,746
2023-01-06	11.760	11.800	11.230	11.340	11.199	12,606,303
2023-01-05	11.600	11.840	11.290	11.780	11.633	11,159,578
2023-01-04	11.490	11.840	11.390	11.680	11.534	11,690,367
2023-01-03	11.870	12.010	11.360	11.550	11.406	17,467,649
2022-12-30	11.450	12.060	11.450	11.990	11.840	16,978,657
2022-12-29	11.660	12.050	11.420	11.600	11.455	19,619,085
2022-12-28	11.800	12.330	11.760	12.120	11.969	26,060,284
2022-12-27	12.850	12.850	11.260	12.080	11.929	41,699,151
2022-12-26	12.230	12.970	12.030	12.510	12.354	23,903,737
2022-12-23	12.240	12.380	11.820	12.070	11.919	16,500,193
2022-12-22	12.300	12.450	11.950	11.950	11.801	17,480,631
2022-12-21	12.110	12.450	12.040	12.310	12.156	19,311,228
2022-12-20	12.500	12.510	11.850	12.100	11.949	16,417,296
2022-12-19	12.820	12.970	12.300	12.440	12.285	25,409,157
2022-12-16	12.800	13.500	12.590	13.060	12.897	37,267,972
2022-12-15	12.800	13.850	12.500	13.080	12.917	52,789,703
2022-12-14	11.600	12.750	11.470	12.750	12.591	43,021,081
2022-12-13	11.230	11.970	11.170	11.590	11.445	32,777,381
2022-12-12	11.040	11.530	11.040	11.290	11.149	24,530,095
2022-12-09	11.120	11.340	10.900	11.180	11.041	26,491,955
2022-12-08	10.920	11.900	10.620	11.570	11.426	37,244,587
2022-12-07	10.510	11.070	10.510	10.900	10.764	20,932,212
2022-12-06	10.570	11.060	10.520	10.580	10.448	19,462,630
2022-12-05	10.710	10.930	10.460	10.560	10.428	19,217,587
2022-12-02	10.460	10.770	10.400	10.480	10.349	20,209,163
2022-12-01	11.000	11.300	10.210	10.380	10.250	40,529,536
2022-11-30	10.200	11.160	9.940	10.850	10.715	32,821,328
2022-11-29	9.400	10.350	9.390	10.240	10.112	27,576,504
2022-11-28	8.800	9.570	8.750	9.560	9.441	13,847,169
2022-11-25	8.960	9.050	8.940	9.050	8.937	5,940,265
2022-11-24	9.130	9.170	8.940	8.970	8.858	5,389,845
2022-11-23	9.300	9.300	8.970	9.080	8.967	6,443,008
2022-11-22	9.620	9.660	9.230	9.320	9.204	7,999,896
2022-11-21	9.890	9.970	9.520	9.610	9.490	12,079,227
2022-11-18	10.300	10.380	10.010	10.010	9.885	12,020,500
2022-11-17	10.270	10.530	10.150	10.410	10.280	11,338,633
2022-11-16	10.880	11.300	10.270	10.320	10.191	20,249,564
2022-11-15	10.160	10.900	10.070	10.400	10.270	18,172,069
2022-11-14	10.270	10.300	9.900	10.010	9.885	15,998,189
2022-11-11	10.400	11.110	9.800	10.530	10.399	28,644,005
2022-11-10	9.910	10.370	9.850	10.220	10.092	12,608,082
2022-11-09	9.910	10.180	9.800	9.950	9.826	7,183,137
2022-11-08	10.050	10.400	9.890	9.910	9.786	7,468,064
2022-11-07	9.720	10.180	9.720	10.100	9.974	11,285,896
2022-11-04	9.600	10.430	9.550	10.090	9.964	19,634,292

← NewerPage 16 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.