Guangzhou Dongfang Hotel Co Lt Recent Share Price (SHE:000524)

SHE:000524 - Guangzhou Lingnan Group Holdings Co Ltd Guangzhou Dongfang Hotel Co Lt
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Oct 2005	CNY	2.1591	2.1818	2.0455	2.0682	2.0682	-0.129 (-5.86%)	1,487,983
25 Oct 2005	CNY	2.2955	2.3333	2.1894	2.197	2.197	-0.061 (-2.68%)	2,955,254
24 Oct 2005	CNY	2.2424	2.303	2.2349	2.2576	2.2576	+0.015 (+0.68%)	1,557,651
21 Oct 2005	CNY	2.2424	2.2727	2.2046	2.2424	2.2424	0.0 (0.0%)	1,501,771
20 Oct 2005	CNY	2.1818	2.2424	2.1591	2.2424	2.2424	+0.061 (+2.78%)	1,273,282
19 Oct 2005	CNY	2.2349	2.2803	2.1818	2.1818	2.1818	-0.053 (-2.38%)	1,697,534
18 Oct 2005	CNY	2.1364	2.2349	2.1364	2.2349	2.2349	+0.099 (+4.61%)	1,379,616
17 Oct 2005	CNY	2.1742	2.1742	2.1136	2.1364	2.1364	-0.038 (-1.74%)	886,432
14 Oct 2005	CNY	2.1894	2.1894	2.1439	2.1742	2.1742	-0.015 (-0.69%)	897,625
13 Oct 2005	CNY	2.2046	2.2803	2.1742	2.1894	2.1894	-0.023 (-1.03%)	1,854,108
12 Oct 2005	CNY	2.1439	2.2273	2.1364	2.2121	2.2121	+0.053 (+2.45%)	1,269,312
11 Oct 2005	CNY	2.0833	2.1591	2.0833	2.1591	2.1591	+0.061 (+2.89%)	1,131,811
10 Oct 2005	CNY	2.1818	2.1894	2.0909	2.0985	2.0985	-0.106 (-4.81%)	1,033,177
30 Sep 2005	CNY	2.2273	2.25	2.197	2.2046	2.2046	-0.038 (-1.69%)	1,345,476
29 Sep 2005	CNY	2.1894	2.2424	2.1818	2.2424	2.2424	+0.061 (+2.78%)	1,755,709
28 Sep 2005	CNY	2.1818	2.2121	2.1591	2.1818	2.1818	-0.015 (-0.69%)	1,169,861
27 Sep 2005	CNY	2.2349	2.2652	2.0985	2.197	2.197	-0.038 (-1.70%)	2,086,830
26 Sep 2005	CNY	2.197	2.25	2.197	2.2349	2.2349	+0.023 (+1.03%)	923,708
23 Sep 2005	CNY	2.197	2.2727	2.1894	2.2121	2.2121	-0.023 (-1.02%)	1,340,804
22 Sep 2005	CNY	2.3788	2.3788	2.2046	2.2349	2.2349	-0.159 (-6.64%)	2,259,708
21 Sep 2005	CNY	2.4773	2.4773	2.3788	2.3939	2.3939	-0.083 (-3.37%)	2,430,370
20 Sep 2005	CNY	2.5303	2.5303	2.4091	2.4773	2.4773	-0.061 (-2.39%)	3,771,989
19 Sep 2005	CNY	2.5	2.5379	2.4773	2.5379	2.5379	+0.053 (+2.13%)	2,979,969
16 Sep 2005	CNY	2.4849	2.5	2.4242	2.4849	2.4849	0.0 (0.0%)	2,365,917
15 Sep 2005	CNY	2.5152	2.5303	2.4697	2.4849	2.4849	-0.03 (-1.20%)	1,912,578
14 Sep 2005	CNY	2.4621	2.5303	2.447	2.5152	2.5152	+0.068 (+2.79%)	4,531,827
13 Sep 2005	CNY	2.4015	2.447	2.4015	2.447	2.447	+0.045 (+1.89%)	2,023,533
12 Sep 2005	CNY	2.3712	2.4318	2.3636	2.4015	2.4015	+0.03 (+1.28%)	1,606,572
9 Sep 2005	CNY	2.4546	2.4621	2.3712	2.3712	2.3712	-0.091 (-3.69%)	3,179,820
8 Sep 2005	CNY	2.5303	2.5379	2.4318	2.4621	2.4621	-0.076 (-2.99%)	3,630,707