Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.300	9.880	9.300	9.690	9.569	15,529,876
2022-11-02	9.290	9.980	9.170	9.530	9.411	23,654,767
2022-11-01	8.360	9.160	8.360	9.160	9.046	11,921,870
2022-10-31	8.670	8.670	7.970	8.330	8.226	9,229,094
2022-10-28	8.720	9.090	8.720	8.850	8.740	10,727,719
2022-10-27	8.550	8.890	8.510	8.710	8.601	7,851,482
2022-10-26	8.530	8.880	8.530	8.650	8.542	6,890,000
2022-10-25	8.260	8.680	8.130	8.640	8.532	7,618,265
2022-10-24	8.640	8.670	8.220	8.260	8.157	6,671,687
2022-10-21	8.640	8.880	8.600	8.630	8.522	7,333,044
2022-10-20	8.230	9.050	8.140	8.850	8.740	14,656,487
2022-10-19	8.330	8.500	8.230	8.250	8.147	5,990,912
2022-10-18	8.480	8.820	8.380	8.400	8.295	10,604,721
2022-10-17	8.230	8.450	8.080	8.380	8.275	7,894,854
2022-10-14	8.150	8.270	8.100	8.220	8.117	8,049,100
2022-10-13	8.110	8.250	7.960	8.090	7.989	6,387,854
2022-10-12	8.170	8.200	7.780	8.150	8.048	7,634,900
2022-10-11	8.330	8.430	8.050	8.140	8.038	5,974,800
2022-10-10	9.000	9.000	8.300	8.330	8.226	9,903,180
2022-09-30	9.220	9.490	8.940	8.940	8.828	8,388,692
2022-09-29	9.900	10.000	9.120	9.290	9.174	12,812,223
2022-09-28	10.250	10.300	9.670	9.710	9.589	11,899,677
2022-09-27	9.720	10.470	9.460	10.420	10.290	17,125,400
2022-09-26	9.400	10.150	9.270	9.830	9.707	15,749,045
2022-09-23	9.780	9.960	9.360	9.390	9.273	11,263,928
2022-09-22	10.240	10.340	9.800	9.820	9.697	13,002,762
2022-09-21	10.600	10.600	10.250	10.280	10.152	10,192,402
2022-09-20	10.710	10.970	10.460	10.750	10.616	15,429,785
2022-09-19	10.210	10.820	10.200	10.820	10.685	17,118,545
2022-09-16	10.410	10.830	10.260	10.470	10.339	15,986,173
2022-09-15	10.470	10.640	10.230	10.380	10.250	12,360,856
2022-09-14	9.920	10.390	9.900	10.350	10.221	11,332,944
2022-09-13	10.040	10.280	9.920	10.130	10.004	8,176,944
2022-09-09	9.820	9.980	9.720	9.930	9.806	8,317,469
2022-09-08	10.030	10.350	9.990	10.110	9.984	10,298,800
2022-09-07	10.000	10.150	9.910	9.980	9.855	6,626,300
2022-09-06	9.830	10.240	9.820	10.120	9.994	9,898,000
2022-09-05	10.100	10.250	9.810	9.910	9.786	10,558,010
2022-09-02	10.040	10.660	9.630	10.390	10.260	16,627,170
2022-09-01	10.250	10.960	10.070	10.250	10.122	24,118,251
2022-08-31	9.780	10.120	9.600	10.050	9.925	12,358,201
2022-08-30	9.710	9.910	9.660	9.740	9.618	7,197,754
2022-08-29	9.400	9.950	9.280	9.820	9.697	10,690,435
2022-08-26	9.100	9.800	9.100	9.610	9.490	13,766,771
2022-08-25	9.060	9.220	8.970	9.040	8.927	4,109,835
2022-08-24	9.260	9.430	9.080	9.090	8.977	5,392,300
2022-08-23	9.190	9.310	9.100	9.230	9.115	3,876,400
2022-08-22	8.950	9.220	8.890	9.200	9.085	3,592,600
2022-08-19	9.120	9.160	9.000	9.000	8.888	2,229,100
2022-08-18	9.250	9.250	9.050	9.090	8.977	3,288,049
2022-08-17	9.270	9.280	9.090	9.270	9.154	3,141,821
2022-08-16	9.320	9.320	9.120	9.190	9.075	3,359,600
2022-08-15	9.410	9.450	9.290	9.320	9.204	4,233,503
2022-08-12	9.250	9.440	9.200	9.320	9.204	4,153,248
2022-08-11	9.130	9.270	9.060	9.250	9.135	4,028,634
2022-08-10	9.080	9.380	8.910	9.150	9.036	5,217,200
2022-08-09	9.060	9.180	8.980	9.070	8.957	3,314,679
2022-08-08	8.860	9.070	8.660	9.020	8.907	3,599,753
2022-08-05	9.050	9.050	8.870	9.000	8.888	3,307,900
2022-08-04	8.880	9.090	8.700	9.060	8.947	4,670,360

← NewerPage 17 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.