Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.990	14.080	13.520	13.680	13.603	20,228,733
2025-10-23	14.190	14.410	13.900	13.980	13.901	16,849,375
2025-10-22	14.200	14.480	14.120	14.230	14.150	20,911,717
2025-10-21	13.780	14.350	13.780	14.240	14.160	27,997,703
2025-10-20	13.970	14.220	13.620	13.740	13.663	21,149,468
2025-10-17	13.750	14.080	13.650	13.830	13.752	21,215,618
2025-10-16	13.650	13.960	13.570	13.690	13.613	19,151,844
2025-10-15	13.440	13.720	13.260	13.590	13.513	15,215,183
2025-10-14	13.160	13.450	13.160	13.270	13.195	15,928,344
2025-10-13	12.730	13.120	12.720	13.070	12.996	12,771,678
2025-10-10	13.030	13.420	13.030	13.150	13.076	15,602,191
2025-10-09	13.820	13.840	13.010	13.030	12.957	27,738,247
2025-09-30	13.720	13.850	13.660	13.820	13.742	15,681,278
2025-09-29	13.610	13.830	13.420	13.740	13.663	14,467,089
2025-09-26	13.740	13.780	13.530	13.610	13.533	13,258,955
2025-09-25	13.690	13.910	13.540	13.720	13.643	21,007,845
2025-09-24	13.530	13.870	13.350	13.780	13.702	22,068,093
2025-09-23	14.000	14.010	13.250	13.460	13.384	32,518,279
2025-09-22	15.000	15.010	14.200	14.200	14.120	31,530,999
2025-09-19	15.140	15.770	14.410	15.260	15.174	44,610,184
2025-09-18	14.980	15.360	14.820	15.360	15.273	39,786,080
2025-09-17	15.610	15.680	14.900	14.990	14.905	37,051,749
2025-09-16	15.380	15.640	15.230	15.520	15.432	35,700,345
2025-09-15	15.010	15.450	14.710	15.170	15.084	34,877,676
2025-09-12	15.930	16.180	15.380	15.390	15.303	52,759,520
2025-09-11	16.600	16.690	15.510	15.950	15.860	62,101,107
2025-09-10	16.550	17.240	16.400	16.820	16.725	65,644,348
2025-09-09	15.800	17.730	15.300	17.000	16.904	81,187,894
2025-09-08	15.990	17.770	15.990	16.120	16.029	91,132,920
2025-09-05	16.500	16.930	15.640	16.480	16.387	93,920,313
2025-09-04	14.350	15.730	14.120	15.730	15.641	59,400,153
2025-09-03	14.130	14.790	13.960	14.300	14.219	41,497,324
2025-09-02	14.000	14.680	13.760	14.160	14.080	38,901,423
2025-09-01	13.410	13.910	13.360	13.910	13.832	28,047,332
2025-08-29	13.290	13.650	13.260	13.410	13.334	23,413,821
2025-08-28	13.150	13.540	12.910	13.340	13.265	23,295,452
2025-08-27	13.360	13.400	13.140	13.150	13.076	19,042,700
2025-08-26	13.290	13.450	13.170	13.230	13.155	16,733,650
2025-08-25	13.110	13.390	13.070	13.300	13.225	19,988,862
2025-08-22	13.020	13.120	12.920	13.100	13.026	13,844,575
2025-08-21	13.220	13.330	12.980	13.050	12.976	17,762,300
2025-08-20	13.150	13.410	13.120	13.200	13.126	25,694,600
2025-08-19	12.820	13.360	12.720	13.180	13.106	31,066,747
2025-08-18	12.700	12.950	12.690	12.800	12.728	20,294,600
2025-08-15	12.460	12.730	12.450	12.730	12.658	18,805,960
2025-08-14	12.600	12.750	12.360	12.450	12.380	19,952,461
2025-08-13	12.840	12.940	12.520	12.660	12.589	22,197,692
2025-08-12	12.580	12.660	12.480	12.640	12.569	16,293,502
2025-08-11	12.420	12.650	12.300	12.600	12.529	20,154,800
2025-08-08	12.320	12.710	12.250	12.510	12.439	27,756,507
2025-08-07	12.030	12.450	11.960	12.340	12.270	25,471,104
2025-08-06	12.050	12.050	11.900	11.970	11.903	10,951,153
2025-08-05	12.010	12.080	11.970	12.050	11.982	8,993,733
2025-08-04	11.900	12.020	11.780	12.010	11.942	10,828,155
2025-08-01	12.230	12.280	12.000	12.020	11.952	19,064,470
2025-07-31	12.500	12.510	12.180	12.300	12.231	22,669,053
2025-07-30	12.090	12.600	12.080	12.560	12.489	37,563,715
2025-07-29	12.220	12.280	11.970	12.160	12.091	14,400,586
2025-07-28	12.080	12.290	12.000	12.170	12.101	12,555,152
2025-07-25	12.370	12.420	12.040	12.080	12.012	20,115,100

← NewerPage 5 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.