Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.680	9.500	8.640	9.500	9.381	18,446,680
2022-02-07	7.850	8.640	7.630	8.640	8.532	20,957,033
2022-01-28	7.130	7.850	7.130	7.850	7.752	6,936,756
2022-01-27	7.720	7.730	7.140	7.140	7.051	6,673,308
2022-01-26	7.980	8.160	7.600	7.750	7.653	9,354,869
2022-01-25	7.900	8.400	7.610	8.140	8.038	14,523,369
2022-01-24	7.710	8.280	7.580	7.990	7.890	7,903,982
2022-01-21	7.990	8.150	7.680	7.710	7.614	5,863,900
2022-01-20	7.830	7.990	7.670	7.710	7.614	3,278,601
2022-01-19	7.670	7.840	7.530	7.800	7.703	3,910,601
2022-01-18	7.850	7.910	7.570	7.660	7.564	5,712,773
2022-01-17	7.960	8.150	7.740	7.950	7.851	8,397,603
2022-01-14	8.200	8.520	7.920	8.060	7.959	12,365,099
2022-01-13	7.850	8.340	7.660	8.120	8.019	11,677,080
2022-01-12	7.590	7.750	7.450	7.700	7.604	4,141,147
2022-01-11	7.520	7.580	7.420	7.520	7.426	1,878,490
2022-01-10	7.450	7.600	7.260	7.490	7.397	3,073,492
2022-01-07	7.590	7.690	7.420	7.440	7.347	3,019,743
2022-01-06	7.600	7.700	7.540	7.590	7.495	2,163,310
2022-01-05	7.690	7.730	7.510	7.600	7.505	4,150,230
2022-01-04	7.480	7.740	7.380	7.680	7.584	4,985,530
2021-12-31	7.350	7.470	7.280	7.450	7.357	2,120,103
2021-12-30	7.340	7.490	7.250	7.350	7.258	2,258,201
2021-12-29	7.310	7.380	7.200	7.330	7.239	1,898,810
2021-12-28	7.110	7.350	7.110	7.310	7.219	1,876,601
2021-12-27	7.100	7.210	7.010	7.200	7.110	1,541,159
2021-12-24	7.110	7.180	6.960	7.100	7.011	1,359,601
2021-12-23	7.130	7.190	7.000	7.010	6.923	1,616,532
2021-12-22	7.220	7.270	7.130	7.250	7.160	1,428,634
2021-12-21	7.080	7.240	7.050	7.220	7.130	1,843,533
2021-12-20	7.090	7.180	6.980	7.100	7.011	1,735,500
2021-12-17	7.090	7.110	6.990	7.100	7.011	1,320,769
2021-12-16	7.020	7.100	6.960	7.080	6.992	1,130,857
2021-12-15	7.030	7.140	6.970	7.020	6.932	1,308,667
2021-12-14	6.920	7.040	6.870	7.030	6.942	1,635,499
2021-12-13	6.930	6.940	6.860	6.930	6.844	856,301
2021-12-10	6.830	7.000	6.800	6.930	6.844	925,400
2021-12-09	6.870	6.920	6.830	6.870	6.784	1,023,886
2021-12-08	6.900	6.900	6.770	6.820	6.735	987,600
2021-12-07	6.900	6.930	6.830	6.870	6.784	897,700
2021-12-06	6.960	6.980	6.850	6.860	6.774	1,415,600
2021-12-03	7.020	7.070	6.890	6.990	6.903	1,345,118
2021-12-02	7.130	7.150	6.900	6.950	6.863	1,700,100
2021-12-01	6.940	7.060	6.850	7.020	6.932	1,006,338
2021-11-30	6.930	7.020	6.920	6.940	6.853	1,059,601
2021-11-29	6.890	7.050	6.810	6.970	6.883	1,626,086
2021-11-26	7.040	7.110	6.910	7.080	6.992	1,492,567
2021-11-25	7.030	7.140	7.030	7.040	6.952	772,505
2021-11-24	7.070	7.160	6.970	7.100	7.011	1,218,000
2021-11-23	7.070	7.170	7.060	7.070	6.982	1,019,632
2021-11-22	7.120	7.170	6.970	7.060	6.972	1,591,308
2021-11-19	7.140	7.210	7.090	7.130	7.041	1,344,900
2021-11-18	7.160	7.300	7.120	7.130	7.041	1,638,099
2021-11-17	7.160	7.330	7.100	7.220	7.130	1,942,020
2021-11-16	7.360	7.460	7.150	7.160	7.071	2,990,900
2021-11-15	6.950	7.450	6.880	7.400	7.308	8,884,187
2021-11-12	6.890	6.970	6.820	6.960	6.873	1,621,734
2021-11-11	6.950	6.950	6.800	6.890	6.804	1,739,318
2021-11-10	6.770	6.850	6.610	6.830	6.745	1,876,700
2021-11-09	6.800	6.980	6.760	6.770	6.686	1,918,301

← NewerPage 20 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.