Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.920	12.500	11.920	12.370	12.300	28,787,755
2025-07-23	12.030	12.110	11.920	11.930	11.863	11,974,752
2025-07-22	12.250	12.440	12.080	12.120	12.052	15,130,252
2025-07-21	12.150	12.340	12.030	12.260	12.191	16,497,301
2025-07-18	12.090	12.200	11.930	12.190	12.121	17,096,727
2025-07-17	11.920	12.130	11.870	12.080	12.012	14,188,545
2025-07-16	11.830	12.050	11.780	11.900	11.833	13,214,300
2025-07-15	12.250	12.250	11.770	11.830	11.763	13,468,052
2025-07-14	11.970	12.440	11.950	12.020	11.952	18,620,045
2025-07-11	11.970	11.990	11.850	11.930	11.863	9,264,384
2025-07-10	11.900	11.960	11.830	11.950	11.883	10,827,100
2025-07-09	12.030	12.070	11.870	11.930	11.863	12,346,300
2025-07-08	12.040	12.070	11.850	12.030	11.962	14,863,301
2025-07-07	11.880	12.120	11.750	12.030	11.962	16,445,800
2025-07-04	11.800	11.970	11.760	11.880	11.813	14,835,643
2025-07-03	11.750	11.950	11.720	11.820	11.753	11,563,393
2025-07-02	11.690	11.950	11.650	11.810	11.743	16,458,001
2025-07-01	11.720	11.760	11.600	11.730	11.664	11,285,927
2025-06-30	11.740	11.760	11.670	11.750	11.684	10,800,627
2025-06-27	11.750	11.850	11.630	11.740	11.674	15,615,682
2025-06-26	11.570	11.990	11.450	11.900	11.833	26,393,868
2025-06-25	11.690	11.720	11.480	11.630	11.564	10,762,727
2025-06-24	11.250	11.590	11.250	11.550	11.485	9,566,011
2025-06-23	11.170	11.290	11.050	11.280	11.216	7,944,807
2025-06-20	11.340	11.500	11.110	11.250	11.187	8,798,260
2025-06-19	11.600	11.770	11.370	11.400	11.336	11,373,100
2025-06-18	11.560	11.700	11.560	11.630	11.485	8,422,406
2025-06-17	11.890	11.940	11.590	11.640	11.495	15,413,360
2025-06-16	11.800	11.880	11.690	11.850	11.702	11,846,800
2025-06-13	12.260	12.350	11.800	11.960	11.811	23,544,416
2025-06-12	12.400	12.610	12.260	12.360	12.206	23,884,760
2025-06-11	12.500	12.660	12.300	12.510	12.354	41,050,109
2025-06-10	11.890	12.590	11.880	12.410	12.255	48,322,904
2025-06-09	11.690	11.920	11.600	11.900	11.752	16,337,990
2025-06-06	11.600	11.670	11.490	11.610	11.465	10,942,500
2025-06-05	11.800	11.970	11.600	11.660	11.515	20,819,700
2025-06-04	11.490	11.990	11.410	11.870	11.722	28,357,199
2025-06-03	11.300	11.500	11.260	11.480	11.337	9,231,600
2025-05-30	11.420	11.590	11.310	11.380	11.238	9,290,200
2025-05-29	11.250	11.510	11.250	11.500	11.357	13,560,550
2025-05-28	11.750	11.750	11.330	11.340	11.199	23,026,500
2025-05-27	11.940	12.030	11.770	11.790	11.643	14,683,516
2025-05-26	11.840	11.950	11.620	11.950	11.801	17,560,376
2025-05-23	12.080	12.190	11.850	11.870	11.722	21,747,900
2025-05-22	12.680	12.760	12.110	12.120	11.969	33,711,692
2025-05-21	13.320	13.320	12.800	12.840	12.680	42,983,356
2025-05-20	12.880	13.920	12.780	13.660	13.490	62,414,275
2025-05-19	12.200	12.920	12.160	12.810	12.650	56,804,450
2025-05-16	11.940	12.290	11.800	12.170	12.018	27,293,809
2025-05-15	12.100	12.130	11.880	11.890	11.742	15,612,300
2025-05-14	12.010	12.140	11.820	12.070	11.919	17,092,933
2025-05-13	11.930	12.100	11.880	11.990	11.840	19,667,464
2025-05-12	11.720	11.940	11.620	11.930	11.781	14,931,600
2025-05-09	11.980	11.980	11.620	11.680	11.534	15,255,700
2025-05-08	12.140	12.170	11.860	11.980	11.831	17,213,160
2025-05-07	11.960	12.200	11.820	12.030	11.880	20,894,685
2025-05-06	11.810	11.950	11.650	11.950	11.801	24,616,160
2025-04-30	12.150	12.150	11.760	11.820	11.673	24,579,156
2025-04-29	11.840	12.200	11.830	12.130	11.979	24,751,554
2025-04-28	13.100	13.180	12.050	12.080	11.929	36,943,249

← NewerPage 6 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.