Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.740	9.560	8.730	9.120	9.006	32,755,946
2022-05-09	8.300	8.890	8.210	8.890	8.779	17,231,612
2022-05-06	8.410	8.490	8.010	8.080	7.979	18,881,750
2022-05-05	8.880	8.900	8.450	8.690	8.582	17,587,606
2022-04-29	8.880	9.130	8.660	8.970	8.858	18,143,832
2022-04-28	9.010	9.130	8.460	8.660	8.552	20,452,232
2022-04-27	8.260	9.230	8.260	9.220	9.105	25,651,183
2022-04-26	9.220	9.660	8.960	9.120	9.006	25,358,500
2022-04-25	8.850	9.460	8.670	8.920	8.809	22,908,918
2022-04-22	9.770	9.770	9.050	9.150	9.036	26,241,075
2022-04-21	10.880	10.940	9.990	9.990	9.865	26,475,902
2022-04-20	10.460	11.170	10.270	11.100	10.962	36,606,010
2022-04-19	10.690	10.940	10.300	10.480	10.349	23,320,400
2022-04-18	10.790	11.180	10.500	10.650	10.517	24,136,399
2022-04-15	11.500	11.970	10.600	10.920	10.784	33,898,214
2022-04-14	11.780	12.320	11.300	11.630	11.485	36,695,740
2022-04-13	13.220	13.950	12.510	12.510	12.354	51,249,510
2022-04-12	12.280	13.900	12.010	13.900	13.727	64,128,645
2022-04-11	12.000	13.290	11.800	12.640	12.482	46,957,285
2022-04-08	11.850	12.180	11.100	12.180	12.028	36,695,542
2022-04-07	12.360	12.480	11.660	11.860	11.712	35,350,191
2022-04-06	12.540	12.860	11.850	12.750	12.591	55,867,934
2022-04-01	11.280	12.540	11.280	12.540	12.384	39,771,986
2022-03-31	11.000	11.780	10.950	11.400	11.258	38,380,336
2022-03-30	10.860	11.150	10.580	11.140	11.001	27,468,904
2022-03-29	11.210	11.590	10.760	10.810	10.675	33,304,611
2022-03-28	11.300	11.890	11.000	11.200	11.060	36,638,314
2022-03-25	12.020	12.490	11.200	11.300	11.159	44,554,746
2022-03-24	11.780	12.490	11.580	12.140	11.989	45,676,945
2022-03-23	13.000	13.580	12.000	12.250	12.097	61,623,948
2022-03-22	14.010	15.640	12.850	12.980	12.818	75,364,625
2022-03-21	13.750	14.220	12.670	14.220	14.043	40,884,929
2022-03-18	12.090	12.930	12.000	12.930	12.769	37,051,969
2022-03-17	11.750	11.750	11.750	11.750	11.603	8,507,900
2022-03-16	10.680	10.680	10.680	10.680	10.547	8,020,788
2022-03-15	8.920	9.710	8.920	9.710	9.589	14,643,592
2022-03-14	9.460	9.770	8.830	8.830	8.720	16,061,690
2022-03-11	9.460	9.900	9.070	9.570	9.451	23,297,784
2022-03-10	10.300	10.750	9.880	9.900	9.776	29,684,313
2022-03-09	9.920	10.910	9.860	10.520	10.389	36,463,610
2022-03-08	8.930	9.920	8.930	9.920	9.796	20,919,800
2022-03-07	9.200	9.330	8.900	9.020	8.907	9,053,932
2022-03-04	9.350	9.730	9.250	9.500	9.381	10,792,508
2022-03-03	9.060	9.680	9.060	9.480	9.362	18,000,383
2022-03-02	9.100	9.270	8.940	9.010	8.898	7,330,010
2022-03-01	8.840	9.320	8.800	9.270	9.154	12,193,620
2022-02-28	8.730	8.930	8.470	8.920	8.809	7,444,523
2022-02-25	8.880	9.040	8.770	8.850	8.740	8,649,296
2022-02-24	9.070	9.280	8.650	8.910	8.799	16,519,399
2022-02-23	9.340	9.590	9.050	9.200	9.085	18,218,805
2022-02-22	9.380	9.590	9.120	9.360	9.243	20,308,975
2022-02-21	9.080	9.550	8.860	9.500	9.381	24,383,478
2022-02-18	8.820	9.270	8.760	9.090	8.977	20,254,660
2022-02-17	9.250	9.280	8.730	8.770	8.661	24,375,930
2022-02-16	9.180	9.720	9.180	9.480	9.362	27,884,039
2022-02-15	9.920	10.350	9.690	9.690	9.569	36,978,089
2022-02-14	9.900	10.770	9.900	10.770	10.636	48,081,778
2022-02-11	9.610	10.880	9.600	9.790	9.668	46,099,995
2022-02-10	9.510	10.990	9.150	10.300	10.171	52,096,453
2022-02-09	10.150	10.450	9.400	10.020	9.895	45,913,538

← NewerPage 19 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.