Guangzhou Dongfang Hotel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.600	9.720	9.400	9.440	9.322	7,714,500
2025-01-21	9.680	9.820	9.610	9.740	9.618	8,902,040
2025-01-20	9.660	9.900	9.600	9.720	9.599	11,366,032
2025-01-17	9.590	9.860	9.510	9.590	9.470	10,133,066
2025-01-16	9.670	9.810	9.560	9.580	9.460	15,169,935
2025-01-15	9.370	9.960	9.250	9.630	9.510	18,234,470
2025-01-14	9.550	9.690	9.200	9.430	9.312	16,760,700
2025-01-13	8.830	9.460	8.600	9.220	9.105	13,189,037
2025-01-10	9.090	9.160	8.840	8.860	8.749	5,774,600
2025-01-09	9.110	9.250	9.080	9.120	9.006	4,876,734
2025-01-08	9.180	9.240	8.930	9.200	9.085	6,186,800
2025-01-07	9.030	9.180	8.920	9.170	9.056	5,714,595
2025-01-06	9.080	9.150	8.780	9.020	8.907	5,864,201
2025-01-03	9.650	9.740	9.070	9.110	8.996	12,077,900
2025-01-02	9.680	10.000	9.530	9.640	9.520	11,915,297
2024-12-31	9.970	10.170	9.660	9.680	9.559	10,193,500
2024-12-30	10.280	10.330	9.950	9.970	9.846	8,209,700
2024-12-27	9.970	10.440	9.920	10.260	10.132	11,150,498
2024-12-26	9.860	10.030	9.770	9.940	9.816	6,720,010
2024-12-25	10.060	10.070	9.670	9.840	9.717	8,134,611
2024-12-24	10.090	10.220	9.940	10.070	9.944	9,756,600
2024-12-23	10.690	10.690	10.050	10.050	9.925	14,317,100
2024-12-20	10.700	10.860	10.590	10.700	10.566	12,501,177
2024-12-19	10.570	10.700	10.190	10.590	10.458	13,061,850
2024-12-18	10.790	10.930	10.590	10.710	10.576	14,218,480
2024-12-17	11.300	11.360	10.820	10.900	10.764	23,468,950
2024-12-16	11.820	12.060	11.310	11.580	11.436	42,662,786
2024-12-13	11.050	11.910	10.880	11.500	11.357	40,916,633
2024-12-12	10.660	11.400	10.600	11.220	11.080	35,747,201
2024-12-11	10.310	10.770	10.270	10.590	10.458	12,253,657
2024-12-10	10.400	10.580	10.280	10.300	10.171	12,038,300
2024-12-09	10.350	10.370	10.090	10.170	10.043	9,365,675
2024-12-06	10.500	10.600	10.350	10.390	10.260	10,041,321
2024-12-05	10.450	10.600	10.330	10.550	10.418	11,583,800
2024-12-04	10.450	10.740	10.310	10.410	10.280	10,686,600
2024-12-03	10.530	10.880	10.400	10.580	10.448	16,044,902
2024-12-02	10.250	10.690	10.250	10.600	10.468	17,693,484
2024-11-29	10.350	10.420	10.210	10.300	10.171	11,607,901
2024-11-28	9.990	10.320	9.990	10.240	10.112	11,011,201
2024-11-27	9.910	9.990	9.610	9.980	9.855	7,972,999
2024-11-26	9.780	10.120	9.670	9.960	9.836	11,686,031
2024-11-25	9.510	9.950	9.510	9.790	9.668	9,887,717
2024-11-22	9.840	10.050	9.540	9.550	9.431	9,800,012
2024-11-21	9.790	9.900	9.720	9.820	9.697	6,638,787
2024-11-20	9.800	9.880	9.720	9.860	9.737	7,205,308
2024-11-19	9.700	9.830	9.580	9.810	9.688	7,953,555
2024-11-18	9.960	10.100	9.640	9.780	9.658	9,051,100
2024-11-15	10.050	10.320	9.950	9.960	9.836	10,245,626
2024-11-14	10.270	10.350	10.000	10.040	9.915	8,822,800
2024-11-13	10.720	10.780	10.120	10.370	10.241	15,471,765
2024-11-12	10.620	10.800	10.430	10.570	10.438	14,249,959
2024-11-11	10.500	10.620	10.400	10.620	10.487	14,191,145
2024-11-08	10.700	10.760	10.370	10.590	10.458	24,020,034
2024-11-07	10.040	10.640	9.990	10.550	10.418	29,835,353
2024-11-06	10.100	10.230	10.000	10.170	10.043	17,436,040
2024-11-05	9.890	10.060	9.840	10.030	9.905	15,052,100
2024-11-04	10.030	10.090	9.800	9.920	9.796	13,318,100
2024-11-01	10.290	10.390	9.890	10.030	9.905	17,904,400
2024-10-31	10.110	10.350	9.910	10.290	10.162	19,955,661
2024-10-30	9.950	10.380	9.850	10.210	10.083	15,741,000

← NewerPage 8 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.