Guangzhou Dongfang Hotel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.660 | 8.700 | 8.440 | 8.450 | 8.450 | 5,588,322 |
| 2026-10-21 | 8.660 | 8.760 | 8.610 | 8.660 | 8.660 | 3,778,500 |
| 2026-10-20 | 8.560 | 8.680 | 8.520 | 8.680 | 8.680 | 4,763,208 |
| 2026-10-19 | 8.620 | 8.680 | 8.460 | 8.580 | 8.580 | 5,218,400 |
| 2026-10-16 | 8.740 | 8.880 | 8.580 | 8.640 | 8.640 | 6,989,432 |
| 2026-10-15 | 8.600 | 8.800 | 8.600 | 8.630 | 8.630 | 7,408,830 |
| 2026-10-14 | 8.910 | 9.190 | 8.710 | 8.720 | 8.720 | 9,516,300 |
| 2026-10-13 | 8.700 | 8.980 | 8.540 | 8.890 | 8.890 | 9,048,337 |
| 2026-10-12 | 8.880 | 8.950 | 8.730 | 8.730 | 8.730 | 4,819,200 |
| 2026-10-09 | 8.850 | 8.900 | 8.590 | 8.890 | 8.890 | 6,662,145 |
| 2026-10-08 | 8.800 | 8.910 | 8.700 | 8.850 | 8.850 | 5,541,400 |
| 2026-09-30 | 8.780 | 8.810 | 8.680 | 8.760 | 8.760 | 4,111,000 |
| 2026-09-29 | 8.770 | 8.830 | 8.720 | 8.750 | 8.750 | 4,055,829 |
| 2026-09-28 | 8.950 | 8.950 | 8.740 | 8.760 | 8.760 | 4,945,677 |
| 2026-09-24 | 8.940 | 9.030 | 8.860 | 8.930 | 8.930 | 4,531,014 |
| 2026-09-23 | 9.010 | 9.160 | 8.950 | 8.990 | 8.990 | 6,790,000 |
| 2026-09-22 | 9.200 | 9.280 | 8.950 | 9.040 | 9.040 | 9,101,400 |
Page 1 of 1 · 17 trading days
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.