Guangzhou Dongfang Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.210 | 8.260 | 8.080 | 8.230 | 8.230 | 12,177,410 |
| 2026-07-21 | 8.340 | 8.410 | 8.220 | 8.260 | 8.260 | 11,324,318 |
| 2026-07-20 | 8.320 | 8.500 | 8.240 | 8.370 | 8.370 | 12,621,876 |
| 2026-07-17 | 8.710 | 8.830 | 8.240 | 8.300 | 8.300 | 16,702,359 |
| 2026-07-16 | 8.420 | 8.980 | 8.280 | 8.710 | 8.710 | 20,679,309 |
| 2026-07-15 | 8.200 | 8.960 | 8.110 | 8.480 | 8.480 | 18,009,805 |
| 2026-07-14 | 8.710 | 8.750 | 8.150 | 8.270 | 8.270 | 20,593,660 |
| 2026-07-13 | 9.400 | 9.400 | 8.880 | 8.880 | 8.880 | 22,850,207 |
| 2026-07-10 | 9.290 | 10.190 | 8.710 | 9.870 | 9.870 | 38,792,789 |
| 2026-07-09 | 10.840 | 10.840 | 9.610 | 9.680 | 9.680 | 47,663,648 |
| 2026-07-08 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 3,073,913 |
| 2026-07-06 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-07-03 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-07-02 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-07-01 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-06-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-06-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-06-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-06-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-06-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-06-23 | 8.800 | 9.060 | 8.780 | 8.950 | 8.950 | 7,463,537 |
| 2026-06-22 | 8.880 | 8.890 | 8.500 | 8.860 | 8.860 | 9,648,400 |
| 2026-06-18 | 8.950 | 8.990 | 8.760 | 8.910 | 8.910 | 5,948,700 |
| 2026-06-17 | 9.360 | 9.360 | 9.000 | 9.040 | 8.989 | 6,351,501 |
| 2026-06-16 | 9.310 | 9.360 | 9.170 | 9.230 | 9.178 | 6,620,400 |
| 2026-06-15 | 9.170 | 9.390 | 9.130 | 9.360 | 9.307 | 8,892,374 |
| 2026-06-12 | 8.870 | 9.170 | 8.710 | 9.130 | 9.079 | 9,217,773 |
| 2026-06-11 | 9.080 | 9.080 | 8.700 | 8.830 | 8.780 | 8,438,648 |
| 2026-06-10 | 8.940 | 9.170 | 8.880 | 9.080 | 9.029 | 8,583,979 |
| 2026-06-09 | 9.070 | 9.100 | 8.870 | 8.950 | 8.900 | 6,763,579 |
| 2026-06-08 | 8.940 | 9.370 | 8.880 | 9.040 | 8.989 | 9,342,717 |
| 2026-06-05 | 9.150 | 9.370 | 9.080 | 9.170 | 9.118 | 7,593,026 |
| 2026-06-04 | 9.200 | 9.250 | 8.990 | 9.080 | 9.029 | 7,246,035 |
| 2026-06-03 | 9.240 | 9.300 | 9.060 | 9.230 | 9.178 | 6,266,257 |
| 2026-06-02 | 9.510 | 9.520 | 9.100 | 9.270 | 9.218 | 9,908,172 |
| 2026-06-01 | 9.400 | 9.550 | 9.210 | 9.510 | 9.456 | 8,422,498 |
| 2026-05-29 | 9.220 | 9.530 | 9.210 | 9.380 | 9.327 | 10,165,793 |
| 2026-05-28 | 9.320 | 9.430 | 9.110 | 9.280 | 9.228 | 7,848,963 |
| 2026-05-27 | 9.410 | 9.510 | 9.230 | 9.340 | 9.287 | 7,179,528 |
| 2026-05-26 | 9.280 | 9.450 | 9.250 | 9.440 | 9.387 | 7,638,972 |
| 2026-05-25 | 9.110 | 9.350 | 9.110 | 9.320 | 9.267 | 7,345,200 |
| 2026-05-22 | 9.200 | 9.260 | 9.030 | 9.090 | 9.039 | 6,926,392 |
| 2026-05-21 | 9.290 | 9.470 | 9.150 | 9.170 | 9.118 | 8,561,245 |
| 2026-05-20 | 9.460 | 9.480 | 9.210 | 9.280 | 9.228 | 7,299,781 |
| 2026-05-19 | 9.470 | 9.550 | 9.410 | 9.510 | 9.456 | 5,374,076 |
| 2026-05-18 | 9.450 | 9.550 | 9.370 | 9.450 | 9.397 | 5,624,190 |
| 2026-05-15 | 9.590 | 9.610 | 9.390 | 9.450 | 9.397 | 7,601,272 |
| 2026-05-14 | 9.830 | 9.830 | 9.590 | 9.590 | 9.536 | 7,594,003 |
| 2026-05-13 | 9.800 | 9.900 | 9.640 | 9.830 | 9.775 | 7,615,236 |
| 2026-05-12 | 10.070 | 10.210 | 9.790 | 9.800 | 9.745 | 14,443,971 |
| 2026-05-11 | 10.160 | 10.160 | 10.010 | 10.060 | 10.003 | 7,509,282 |
| 2026-05-08 | 10.050 | 10.170 | 9.950 | 10.140 | 10.083 | 8,065,777 |
| 2026-05-07 | 10.100 | 10.180 | 10.010 | 10.030 | 9.973 | 6,817,652 |
| 2026-05-06 | 10.150 | 10.170 | 9.990 | 10.070 | 10.013 | 8,462,440 |
| 2026-04-30 | 10.360 | 10.410 | 10.120 | 10.160 | 10.103 | 9,258,400 |
| 2026-04-29 | 10.270 | 10.420 | 10.220 | 10.350 | 10.292 | 10,497,487 |
| 2026-04-28 | 10.230 | 10.320 | 10.080 | 10.280 | 10.222 | 10,756,200 |
| 2026-04-27 | 9.990 | 10.180 | 9.850 | 10.180 | 10.123 | 8,094,107 |
| 2026-04-24 | 10.150 | 10.170 | 10.000 | 10.030 | 9.973 | 7,050,656 |
| 2026-04-23 | 10.200 | 10.250 | 10.100 | 10.240 | 10.182 | 9,334,245 |
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.