Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.880	9.110	8.750	8.800	8.690	4,847,200
2022-08-02	9.130	9.210	8.710	9.000	8.888	6,935,665
2022-08-01	9.270	9.450	9.240	9.320	9.204	3,980,600
2022-07-29	9.670	9.690	9.340	9.400	9.283	6,972,400
2022-07-28	9.760	9.850	9.700	9.720	9.599	3,764,637
2022-07-27	9.830	9.930	9.700	9.730	9.609	4,698,211
2022-07-26	9.830	10.040	9.710	9.900	9.776	8,533,000
2022-07-25	9.900	9.950	9.590	9.600	9.480	7,177,400
2022-07-22	10.030	10.190	9.930	9.940	9.816	6,476,000
2022-07-21	10.160	10.320	10.070	10.090	9.964	6,484,400
2022-07-20	10.070	10.470	10.010	10.250	10.122	9,072,600
2022-07-19	10.400	10.520	10.140	10.170	10.043	8,621,000
2022-07-18	10.000	10.290	9.820	10.200	10.073	8,378,100
2022-07-15	10.080	10.380	9.910	10.190	10.063	11,315,000
2022-07-14	10.060	10.210	9.950	10.080	9.954	6,632,511
2022-07-13	10.030	10.240	10.000	10.150	10.023	6,854,400
2022-07-12	10.220	10.290	9.970	9.970	9.846	7,480,782
2022-07-11	10.200	10.380	10.050	10.210	10.083	10,236,956
2022-07-08	10.860	10.990	10.500	10.530	10.399	11,161,500
2022-07-07	10.450	10.630	10.330	10.470	10.339	8,573,336
2022-07-06	11.040	11.150	10.400	10.550	10.418	17,274,008
2022-07-05	11.100	11.430	10.940	11.080	10.942	16,260,600
2022-07-04	11.220	11.450	11.050	11.080	10.942	13,743,619
2022-07-01	12.120	12.200	11.280	11.340	11.199	26,143,978
2022-06-30	12.480	12.930	12.170	12.400	12.245	29,861,043
2022-06-29	12.600	12.990	12.000	12.000	11.850	33,175,730
2022-06-28	11.850	13.150	11.680	12.940	12.779	39,600,967
2022-06-27	11.250	12.380	11.180	12.090	11.939	39,240,193
2022-06-24	10.700	11.350	10.620	11.250	11.110	24,330,090
2022-06-23	10.550	10.810	10.420	10.720	10.586	12,071,492
2022-06-22	10.540	11.010	10.470	10.650	10.517	16,899,007
2022-06-21	10.780	10.930	10.460	10.620	10.487	15,178,793
2022-06-20	10.460	10.880	10.340	10.760	10.626	17,100,971
2022-06-17	10.430	10.640	10.210	10.460	10.329	14,701,481
2022-06-16	10.350	10.790	10.290	10.520	10.389	18,398,834
2022-06-15	10.350	10.600	10.100	10.480	10.349	25,998,101
2022-06-14	9.750	10.350	9.550	10.100	9.974	22,323,342
2022-06-13	9.900	10.140	9.710	9.860	9.737	21,386,754
2022-06-10	9.670	10.440	9.670	10.190	10.063	24,186,741
2022-06-09	10.200	10.200	9.620	9.670	9.549	17,377,805
2022-06-08	10.300	10.340	9.890	10.230	10.102	16,220,552
2022-06-07	10.590	10.670	10.160	10.160	10.033	19,008,990
2022-06-06	10.620	10.850	10.270	10.650	10.517	21,676,815
2022-06-02	10.900	10.920	10.380	10.670	10.537	38,857,694
2022-06-01	10.400	11.440	10.290	11.100	10.962	54,267,447
2022-05-31	10.030	11.000	9.750	10.400	10.270	28,427,994
2022-05-30	10.010	10.350	9.850	10.190	10.063	26,448,434
2022-05-27	9.990	10.130	9.680	9.900	9.776	20,393,071
2022-05-26	10.050	10.390	9.620	9.980	9.855	24,397,400
2022-05-25	9.870	10.230	9.530	10.150	10.023	29,571,592
2022-05-24	9.790	10.530	9.600	9.810	9.688	29,823,201
2022-05-23	9.590	9.880	9.450	9.830	9.707	18,001,654
2022-05-20	9.600	9.930	9.440	9.680	9.559	20,266,345
2022-05-19	9.200	9.860	9.150	9.580	9.460	17,367,343
2022-05-18	9.600	9.990	9.450	9.520	9.401	21,070,356
2022-05-17	9.560	9.780	9.200	9.660	9.539	19,070,109
2022-05-16	9.510	9.870	9.280	9.610	9.490	24,777,858
2022-05-13	9.460	9.510	9.090	9.420	9.302	20,900,100
2022-05-12	9.150	9.610	9.150	9.580	9.460	21,259,464
2022-05-11	9.310	9.950	9.180	9.400	9.283	32,317,600

← NewerPage 18 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.