Guangzhou Dongfang Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.150 | 10.250 | 9.980 | 10.000 | 9.875 | 17,501,300 |
| 2024-10-28 | 10.140 | 10.240 | 10.020 | 10.120 | 9.994 | 14,888,481 |
| 2024-10-25 | 10.040 | 10.280 | 10.000 | 10.140 | 10.013 | 15,070,522 |
| 2024-10-24 | 9.980 | 10.240 | 9.900 | 10.030 | 9.905 | 13,163,403 |
| 2024-10-23 | 10.210 | 10.390 | 9.950 | 10.020 | 9.895 | 16,986,388 |
| 2024-10-22 | 10.150 | 10.450 | 9.920 | 10.220 | 10.092 | 19,301,184 |
| 2024-10-21 | 9.510 | 10.250 | 9.510 | 10.050 | 9.925 | 30,359,608 |
| 2024-10-18 | 9.240 | 9.670 | 9.130 | 9.500 | 9.381 | 21,160,916 |
| 2024-10-17 | 9.110 | 9.430 | 9.110 | 9.190 | 9.075 | 13,226,040 |
| 2024-10-16 | 8.940 | 9.180 | 8.900 | 9.140 | 9.026 | 7,686,100 |
| 2024-10-15 | 9.260 | 9.330 | 9.010 | 9.040 | 8.927 | 13,452,500 |
| 2024-10-14 | 9.220 | 9.400 | 9.110 | 9.300 | 9.184 | 10,414,800 |
| 2024-10-11 | 9.340 | 9.450 | 9.060 | 9.250 | 9.135 | 11,251,992 |
| 2024-10-10 | 9.130 | 9.580 | 9.080 | 9.450 | 9.332 | 15,840,415 |
| 2024-10-09 | 10.000 | 10.030 | 9.180 | 9.180 | 9.065 | 23,646,835 |
| 2024-10-08 | 11.260 | 11.260 | 9.830 | 10.200 | 10.073 | 38,512,861 |
| 2024-09-30 | 9.750 | 10.280 | 9.420 | 10.270 | 10.142 | 32,492,178 |
| 2024-09-27 | 9.280 | 9.480 | 9.100 | 9.400 | 9.283 | 21,717,129 |
| 2024-09-26 | 8.900 | 9.190 | 8.830 | 9.180 | 9.065 | 17,819,843 |
| 2024-09-25 | 8.650 | 9.090 | 8.600 | 8.850 | 8.740 | 17,579,800 |
| 2024-09-24 | 8.500 | 8.670 | 8.490 | 8.650 | 8.542 | 11,147,900 |
| 2024-09-23 | 8.440 | 8.550 | 8.400 | 8.490 | 8.384 | 5,689,200 |
| 2024-09-20 | 8.350 | 8.540 | 8.280 | 8.510 | 8.404 | 9,295,269 |
| 2024-09-19 | 8.260 | 8.420 | 8.230 | 8.370 | 8.266 | 6,068,100 |
| 2024-09-18 | 8.250 | 8.340 | 8.060 | 8.220 | 8.117 | 4,357,500 |
| 2024-09-13 | 8.290 | 8.390 | 8.220 | 8.250 | 8.147 | 3,859,544 |
| 2024-09-12 | 8.440 | 8.480 | 8.300 | 8.310 | 8.206 | 4,200,196 |
| 2024-09-11 | 8.450 | 8.460 | 8.350 | 8.400 | 8.295 | 4,730,400 |
| 2024-09-10 | 8.610 | 8.680 | 8.350 | 8.500 | 8.394 | 8,869,800 |
| 2024-09-09 | 8.650 | 8.850 | 8.610 | 8.690 | 8.582 | 8,629,700 |
| 2024-09-06 | 8.690 | 8.870 | 8.670 | 8.690 | 8.582 | 7,783,100 |
| 2024-09-05 | 8.640 | 8.790 | 8.600 | 8.740 | 8.631 | 6,931,200 |
| 2024-09-04 | 8.540 | 8.710 | 8.500 | 8.650 | 8.542 | 7,933,000 |
| 2024-09-03 | 8.510 | 8.680 | 8.500 | 8.600 | 8.493 | 6,212,200 |
| 2024-09-02 | 8.460 | 8.680 | 8.460 | 8.530 | 8.424 | 10,304,456 |
| 2024-08-30 | 8.200 | 8.620 | 8.200 | 8.550 | 8.443 | 16,944,700 |
| 2024-08-29 | 8.140 | 8.290 | 8.030 | 8.260 | 8.157 | 8,735,000 |
| 2024-08-28 | 8.430 | 8.450 | 8.170 | 8.180 | 8.078 | 12,120,731 |
| 2024-08-27 | 8.190 | 8.220 | 8.010 | 8.070 | 7.969 | 12,020,300 |
| 2024-08-26 | 8.600 | 8.730 | 8.230 | 8.250 | 8.147 | 29,448,733 |
| 2024-08-23 | 8.350 | 8.910 | 8.100 | 8.790 | 8.680 | 36,827,245 |
| 2024-08-22 | 8.270 | 8.350 | 8.080 | 8.100 | 7.999 | 6,576,600 |
| 2024-08-21 | 8.340 | 8.400 | 8.280 | 8.290 | 8.187 | 3,768,300 |
| 2024-08-20 | 8.350 | 8.410 | 8.250 | 8.360 | 8.256 | 5,956,900 |
| 2024-08-19 | 8.510 | 8.550 | 8.380 | 8.420 | 8.315 | 5,495,300 |
| 2024-08-16 | 8.610 | 8.660 | 8.500 | 8.520 | 8.414 | 6,372,600 |
| 2024-08-15 | 8.540 | 8.660 | 8.400 | 8.640 | 8.532 | 8,696,804 |
| 2024-08-14 | 8.610 | 8.670 | 8.530 | 8.530 | 8.424 | 5,482,800 |
| 2024-08-13 | 8.560 | 8.610 | 8.450 | 8.600 | 8.493 | 6,403,144 |
| 2024-08-12 | 8.810 | 8.880 | 8.480 | 8.560 | 8.453 | 13,269,240 |
| 2024-08-09 | 9.190 | 9.190 | 8.830 | 8.900 | 8.789 | 14,567,300 |
| 2024-08-08 | 9.180 | 9.450 | 8.970 | 9.020 | 8.907 | 19,823,300 |
| 2024-08-07 | 9.510 | 9.590 | 9.260 | 9.300 | 9.184 | 22,021,139 |
| 2024-08-06 | 9.400 | 9.790 | 9.240 | 9.790 | 9.668 | 31,334,940 |
| 2024-08-05 | 9.800 | 9.990 | 9.340 | 9.450 | 9.332 | 37,392,900 |
| 2024-08-02 | 9.570 | 9.780 | 9.390 | 9.390 | 9.273 | 33,217,690 |
| 2024-08-01 | 9.150 | 10.290 | 9.060 | 9.800 | 9.678 | 50,919,198 |
| 2024-07-31 | 9.020 | 9.450 | 9.000 | 9.350 | 9.233 | 26,048,267 |
| 2024-07-30 | 8.820 | 9.130 | 8.750 | 9.010 | 8.898 | 22,336,133 |
| 2024-07-29 | 8.630 | 9.150 | 8.370 | 8.750 | 8.641 | 19,014,883 |
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.