Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.550	12.920	12.500	12.880	12.807	17,003,430
2026-01-16	12.780	12.940	12.450	12.470	12.400	18,943,415
2026-01-15	13.110	13.290	12.780	12.780	12.708	34,006,565
2026-01-14	12.250	12.970	12.250	12.970	12.897	34,345,831
2026-01-13	12.460	12.590	12.200	12.240	12.171	14,102,320
2026-01-12	12.300	12.520	12.280	12.470	12.400	14,381,620
2026-01-09	12.250	12.330	12.200	12.290	12.221	10,795,971
2026-01-08	12.160	12.250	12.070	12.250	12.181	10,216,670
2026-01-07	12.050	12.360	12.010	12.250	12.181	13,640,167
2026-01-06	12.040	12.100	11.950	12.010	11.942	9,621,022
2026-01-05	11.980	12.020	11.890	12.010	11.942	6,095,500
2025-12-31	12.030	12.040	11.860	11.990	11.922	6,494,978
2025-12-30	11.980	12.130	11.920	11.970	11.903	6,023,699
2025-12-29	12.190	12.250	12.010	12.030	11.962	9,847,736
2025-12-26	12.180	12.350	12.130	12.280	12.211	9,179,075
2025-12-25	12.260	12.290	12.090	12.200	12.131	9,374,503
2025-12-24	12.320	12.370	12.150	12.270	12.201	9,971,669
2025-12-23	12.750	12.770	12.300	12.320	12.251	19,677,993
2025-12-22	12.660	13.050	12.460	12.900	12.827	26,332,391
2025-12-19	12.300	12.590	12.210	12.580	12.509	15,443,135
2025-12-18	12.190	12.400	12.140	12.310	12.241	15,949,600
2025-12-17	11.850	12.380	11.850	12.260	12.191	17,500,848
2025-12-16	11.990	12.230	11.910	11.930	11.863	10,036,972
2025-12-15	12.070	12.160	12.020	12.040	11.972	6,601,813
2025-12-12	11.800	12.100	11.650	12.020	11.952	12,934,678
2025-12-11	12.130	12.140	11.800	11.800	11.733	10,644,191
2025-12-10	11.930	12.200	11.930	12.200	12.131	13,719,450
2025-12-09	11.810	12.130	11.750	11.920	11.853	10,715,311
2025-12-08	11.800	11.880	11.760	11.830	11.763	6,239,565
2025-12-05	11.790	11.850	11.670	11.830	11.763	5,375,667
2025-12-04	12.000	12.020	11.740	11.770	11.704	6,641,490
2025-12-03	12.180	12.230	12.010	12.050	11.982	6,932,785
2025-12-02	12.280	12.300	12.130	12.180	12.111	7,398,990
2025-12-01	12.130	12.280	12.070	12.240	12.171	8,370,737
2025-11-28	11.900	12.080	11.820	12.080	12.012	6,904,230
2025-11-27	11.990	12.080	11.900	11.930	11.863	6,881,969
2025-11-26	11.970	12.070	11.900	11.950	11.883	6,222,100
2025-11-25	11.880	12.010	11.810	11.970	11.903	5,714,300
2025-11-24	11.680	11.920	11.640	11.880	11.813	7,172,278
2025-11-21	11.900	12.030	11.640	11.660	11.594	10,156,500
2025-11-20	12.290	12.290	11.970	12.010	11.942	10,790,775
2025-11-19	12.330	12.410	12.150	12.240	12.171	9,154,649
2025-11-18	12.500	12.500	12.250	12.380	12.310	9,223,495
2025-11-17	12.460	12.540	12.400	12.490	12.420	8,123,653
2025-11-14	12.430	12.820	12.430	12.510	12.439	12,862,200
2025-11-13	12.350	12.550	12.210	12.500	12.430	11,735,682
2025-11-12	12.780	12.890	12.330	12.390	12.320	18,675,449
2025-11-11	13.140	13.170	12.650	12.780	12.708	24,387,422
2025-11-10	13.260	13.430	13.080	13.240	13.165	17,105,166
2025-11-07	13.130	13.280	13.080	13.140	13.066	15,386,811
2025-11-06	13.830	13.930	13.100	13.170	13.096	32,740,024
2025-11-05	14.280	14.760	14.020	14.060	13.981	38,267,650
2025-11-04	13.920	15.300	13.470	14.470	14.388	49,065,358
2025-11-03	14.630	15.020	13.620	13.930	13.851	38,933,213
2025-10-31	14.160	14.900	14.160	14.700	14.617	34,977,520
2025-10-30	14.120	14.490	13.990	14.150	14.070	18,900,418
2025-10-29	14.290	14.440	14.060	14.150	14.070	18,763,104
2025-10-28	13.820	14.740	13.730	14.360	14.279	33,289,982
2025-10-27	13.680	13.950	13.600	13.810	13.732	15,665,345
2025-10-24	13.990	14.080	13.520	13.680	13.603	20,228,733

← NewerPage 4 of 21 · 1,211 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.