Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.610	12.940	12.420	12.760	12.601	35,323,632
2025-04-24	12.660	12.960	12.520	12.540	12.384	24,586,500
2025-04-23	13.290	13.300	12.740	12.830	12.670	35,799,494
2025-04-22	13.560	13.650	12.960	13.220	13.055	46,472,395
2025-04-21	12.960	13.670	12.960	13.580	13.411	45,430,000
2025-04-18	13.700	13.770	12.980	13.120	12.956	51,905,584
2025-04-17	13.700	14.260	13.360	13.630	13.460	68,829,957
2025-04-16	14.610	15.390	14.200	14.260	14.082	67,137,061
2025-04-15	16.120	16.340	14.890	15.160	14.971	86,240,909
2025-04-14	15.500	16.760	15.150	16.060	15.860	93,108,687
2025-04-11	15.390	16.170	14.880	15.240	15.050	101,303,159
2025-04-10	13.200	14.700	13.020	14.700	14.517	50,892,690
2025-04-09	12.600	14.100	11.900	13.360	13.193	78,418,908
2025-04-08	12.670	13.580	11.930	13.220	13.055	81,725,574
2025-04-07	13.300	13.790	12.410	12.410	12.255	65,696,642
2025-04-03	12.830	13.790	12.550	13.790	13.618	86,011,981
2025-04-02	11.150	12.540	11.150	12.540	12.384	42,906,528
2025-04-01	10.750	11.880	10.690	11.400	11.258	53,736,373
2025-03-31	11.300	11.820	10.510	10.800	10.665	37,575,066
2025-03-28	10.600	11.220	10.590	10.920	10.784	29,146,679
2025-03-27	10.660	11.570	10.650	10.760	10.626	31,802,555
2025-03-26	10.260	10.580	10.150	10.520	10.389	14,882,151
2025-03-25	10.230	10.380	10.150	10.320	10.191	12,884,706
2025-03-24	10.480	10.650	10.160	10.330	10.201	21,041,310
2025-03-21	10.250	10.330	10.140	10.240	10.112	8,394,400
2025-03-20	10.260	10.380	10.230	10.250	10.122	8,180,303
2025-03-19	10.300	10.370	10.210	10.250	10.122	6,835,700
2025-03-18	10.380	10.430	10.260	10.350	10.221	8,763,200
2025-03-17	10.650	10.660	10.290	10.320	10.191	13,907,669
2025-03-14	10.170	10.380	10.130	10.380	10.250	12,276,952
2025-03-13	10.100	10.210	9.990	10.140	10.013	9,294,400
2025-03-12	10.270	10.460	10.120	10.150	10.023	13,843,000
2025-03-11	9.950	10.220	9.910	10.200	10.073	10,524,300
2025-03-10	10.050	10.170	9.930	10.070	9.944	7,998,500
2025-03-07	10.010	10.280	9.920	10.090	9.964	13,874,200
2025-03-06	9.880	10.050	9.820	10.040	9.915	13,171,600
2025-03-05	9.830	9.870	9.680	9.860	9.737	7,654,048
2025-03-04	9.830	9.900	9.790	9.870	9.747	9,736,800
2025-03-03	9.630	9.960	9.620	9.890	9.767	15,602,079
2025-02-28	9.720	9.820	9.620	9.650	9.530	8,660,809
2025-02-27	9.700	9.840	9.660	9.760	9.638	10,247,609
2025-02-26	9.700	9.780	9.620	9.690	9.569	6,391,164
2025-02-25	9.600	9.830	9.550	9.670	9.549	7,251,400
2025-02-24	9.550	9.840	9.530	9.730	9.609	8,430,800
2025-02-21	9.540	9.680	9.380	9.600	9.480	7,609,780
2025-02-20	9.380	9.560	9.350	9.540	9.421	6,371,899
2025-02-19	9.370	9.440	9.300	9.370	9.253	6,090,264
2025-02-18	9.800	9.800	9.320	9.370	9.253	9,394,401
2025-02-17	9.790	9.910	9.700	9.810	9.688	7,689,900
2025-02-14	9.700	9.810	9.610	9.740	9.618	6,798,130
2025-02-13	9.790	9.960	9.730	9.740	9.618	8,098,001
2025-02-12	9.700	9.860	9.670	9.780	9.658	6,548,800
2025-02-11	9.810	9.820	9.680	9.760	9.638	6,723,700
2025-02-10	9.590	9.810	9.590	9.810	9.688	10,234,507
2025-02-07	9.470	9.650	9.410	9.580	9.460	9,949,300
2025-02-06	9.510	9.520	9.300	9.500	9.381	7,605,839
2025-02-05	9.450	9.540	9.360	9.480	9.362	6,719,157
2025-01-27	9.510	9.730	9.450	9.450	9.332	8,586,275
2025-01-24	9.300	9.500	9.220	9.490	9.372	5,837,400
2025-01-23	9.560	9.650	9.350	9.350	9.233	6,973,000

← NewerPage 7 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.