Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.330	10.340	10.190	10.220	10.162	9,711,704
2026-04-21	10.460	10.560	10.260	10.380	10.321	10,916,542
2026-04-20	10.400	10.520	10.310	10.510	10.451	8,796,700
2026-04-17	10.750	10.760	10.430	10.470	10.411	15,271,774
2026-04-16	10.510	10.950	10.500	10.800	10.739	15,268,261
2026-04-15	10.690	10.740	10.500	10.600	10.540	15,472,602
2026-04-14	10.840	10.880	10.500	10.660	10.600	11,358,144
2026-04-13	10.750	10.820	10.650	10.710	10.650	10,053,400
2026-04-10	11.030	11.190	10.820	10.850	10.789	12,576,764
2026-04-09	11.110	11.220	10.820	10.860	10.799	13,440,200
2026-04-08	10.900	11.540	10.900	11.250	11.187	22,044,046
2026-04-07	10.410	10.550	10.270	10.540	10.481	9,569,300
2026-04-03	10.830	10.950	10.350	10.400	10.341	14,717,200
2026-04-02	11.380	11.380	10.780	10.890	10.829	17,003,259
2026-04-01	10.910	11.530	10.860	11.400	11.336	23,489,150
2026-03-31	11.160	11.440	10.610	10.750	10.689	23,219,320
2026-03-30	11.580	11.800	11.000	11.220	11.157	22,392,330
2026-03-27	11.600	11.960	11.600	11.930	11.863	10,162,962
2026-03-26	12.020	12.260	11.830	11.890	11.823	12,934,100
2026-03-25	11.500	12.090	11.480	12.030	11.962	18,457,661
2026-03-24	11.740	11.790	10.770	11.470	11.405	29,723,892
2026-03-23	12.760	12.800	11.620	11.620	11.554	21,628,874
2026-03-20	13.070	13.250	12.890	12.910	12.837	10,711,759
2026-03-19	13.300	13.300	12.940	12.990	12.917	11,734,300
2026-03-18	13.310	13.380	13.070	13.370	13.295	11,790,394
2026-03-17	13.500	13.630	13.200	13.250	13.175	12,975,839
2026-03-16	13.250	13.680	13.130	13.530	13.454	20,162,218
2026-03-13	13.300	13.380	13.000	13.040	12.966	14,095,694
2026-03-12	13.210	13.540	13.210	13.320	13.245	11,500,999
2026-03-11	13.290	13.450	13.130	13.230	13.155	13,773,600
2026-03-10	13.090	13.350	13.040	13.250	13.175	15,048,337
2026-03-09	12.790	13.150	12.730	13.020	12.947	12,650,623
2026-03-06	12.570	12.910	12.570	12.890	12.817	12,954,424
2026-03-05	12.840	12.900	12.460	12.540	12.469	10,110,632
2026-03-04	12.450	12.800	12.440	12.650	12.579	10,389,945
2026-03-03	12.800	13.030	12.610	12.640	12.569	16,515,280
2026-03-02	12.450	13.150	12.390	12.690	12.618	21,196,689
2026-02-27	12.390	12.700	12.390	12.640	12.569	11,943,883
2026-02-26	12.410	12.590	12.340	12.350	12.280	7,612,000
2026-02-25	12.150	12.500	12.150	12.390	12.320	11,195,221
2026-02-24	12.600	12.610	12.100	12.120	12.052	14,196,117
2026-02-13	12.550	12.760	12.450	12.570	12.499	9,490,812
2026-02-12	12.590	12.630	12.390	12.420	12.350	8,593,300
2026-02-11	12.900	12.940	12.550	12.590	12.519	12,033,312
2026-02-10	12.940	13.010	12.720	12.950	12.877	11,367,814
2026-02-09	12.840	12.940	12.710	12.930	12.857	10,991,576
2026-02-06	12.920	13.000	12.710	12.710	12.638	13,153,370
2026-02-05	12.900	13.150	12.870	13.040	12.966	14,664,908
2026-02-04	12.840	12.980	12.810	12.930	12.857	12,573,208
2026-02-03	12.650	12.890	12.650	12.830	12.758	10,203,923
2026-02-02	12.640	12.940	12.500	12.650	12.579	12,625,676
2026-01-30	12.720	12.970	12.710	12.740	12.668	17,854,862
2026-01-29	12.310	12.960	12.140	12.840	12.768	22,026,757
2026-01-28	12.470	12.500	12.260	12.350	12.280	7,108,629
2026-01-27	12.540	12.640	12.350	12.450	12.380	7,810,924
2026-01-26	12.710	12.710	12.440	12.540	12.469	10,549,555
2026-01-23	12.770	12.780	12.660	12.710	12.638	9,750,701
2026-01-22	12.800	12.880	12.650	12.760	12.688	10,208,550
2026-01-21	12.900	12.950	12.670	12.780	12.708	15,202,134
2026-01-20	12.790	13.300	12.720	13.110	13.036	25,589,542

← NewerPage 3 of 5 · 242 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.