Guangzhou Dongfang Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.610 | 7.030 | 6.610 | 6.840 | 6.755 | 4,552,421 |
| 2021-11-05 | 6.480 | 6.610 | 6.380 | 6.550 | 6.468 | 1,802,369 |
| 2021-11-04 | 6.410 | 6.460 | 6.370 | 6.450 | 6.370 | 948,469 |
| 2021-11-03 | 6.420 | 6.420 | 6.320 | 6.420 | 6.340 | 925,700 |
| 2021-11-02 | 6.440 | 6.450 | 6.330 | 6.390 | 6.310 | 1,572,805 |
| 2021-11-01 | 6.670 | 6.670 | 6.310 | 6.430 | 6.350 | 2,862,400 |
| 2021-10-29 | 6.890 | 6.890 | 6.500 | 6.620 | 6.537 | 4,281,141 |
| 2021-10-28 | 6.320 | 6.420 | 6.200 | 6.340 | 6.261 | 1,388,700 |
| 2021-10-27 | 6.350 | 6.360 | 6.300 | 6.320 | 6.241 | 1,141,012 |
| 2021-10-26 | 6.410 | 6.420 | 6.390 | 6.410 | 6.330 | 800,500 |
| 2021-10-25 | 6.460 | 6.470 | 6.360 | 6.440 | 6.360 | 704,097 |
| 2021-10-22 | 6.550 | 6.570 | 6.460 | 6.500 | 6.419 | 732,400 |
| 2021-10-21 | 6.600 | 6.600 | 6.510 | 6.550 | 6.468 | 948,700 |
| 2021-10-20 | 6.740 | 6.760 | 6.580 | 6.600 | 6.518 | 1,630,004 |
| 2021-10-19 | 6.910 | 6.950 | 6.730 | 6.770 | 6.686 | 1,619,604 |
| 2021-10-18 | 6.870 | 6.930 | 6.830 | 6.880 | 6.794 | 773,100 |
| 2021-10-15 | 7.100 | 7.100 | 6.870 | 6.890 | 6.804 | 1,623,301 |
| 2021-10-14 | 7.000 | 7.100 | 6.930 | 7.070 | 6.982 | 1,636,400 |
← NewerPage 21 of 21 · 1,218 trading days
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.