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
7 Sep 2005	CNY	2.4318	2.5379	2.4091	2.5379	2.5379	+0.068 (+2.76%)	4,303,475
6 Sep 2005	CNY	2.5833	2.6667	2.447	2.4697	2.4697	-0.045 (-1.81%)	10,309,371
5 Sep 2005	CNY	2.4924	2.5606	2.4394	2.5152	2.5152	+0.023 (+0.91%)	4,293,240
2 Sep 2005	CNY	2.5682	2.5985	2.4621	2.4924	2.4924	-0.076 (-2.95%)	7,107,120
1 Sep 2005	CNY	2.3333	2.5682	2.3182	2.5682	2.5682	+0.235 (+10.07%)	10,868,136
31 Aug 2005	CNY	2.3106	2.3561	2.2652	2.3333	2.3333	-0.015 (-0.65%)	3,244,571
30 Aug 2005	CNY	2.3712	2.4167	2.2803	2.3485	2.3485	-0.038 (-1.59%)	4,447,126
29 Aug 2005	CNY	2.303	2.4697	2.2273	2.3864	2.3864	+0.061 (+2.61%)	10,605,584
26 Aug 2005	CNY	2.3106	2.447	2.2879	2.3258	2.3258	+0.099 (+4.42%)	15,946,908
25 Aug 2005	CNY	2.0076	2.2273	2	2.2273	2.2273	+0.205 (+10.12%)	8,757,545
24 Aug 2005	CNY	2.0076	2.0379	1.9773	2.0227	2.0227	+0.045 (+2.30%)	1,014,195
23 Aug 2005	CNY	2.0379	2.0379	1.9697	1.9773	1.9773	-0.068 (-3.33%)	954,363
22 Aug 2005	CNY	2.0227	2.0682	2.0152	2.0455	2.0455	+0.023 (+1.13%)	1,068,126
19 Aug 2005	CNY	2.0227	2.0682	1.9849	2.0227	2.0227	-0.015 (-0.75%)	1,657,640
18 Aug 2005	CNY	2.1515	2.2349	2.0303	2.0379	2.0379	-0.151 (-6.92%)	3,964,934
17 Aug 2005	CNY	2.0758	2.2349	2.0076	2.1894	2.1894	+0.114 (+5.47%)	4,415,360
16 Aug 2005	CNY	2.0606	2.1591	2.053	2.0758	2.0758	+0.038 (+1.86%)	5,415,697
15 Aug 2005	CNY	1.9621	2.0379	1.9318	2.0379	2.0379	+0.076 (+3.86%)	1,934,741
12 Aug 2005	CNY	2.0076	2.0682	1.9621	1.9621	1.9621	-0.045 (-2.27%)	2,080,716
11 Aug 2005	CNY	2	2.0303	1.9697	2.0076	2.0076	-0.008 (-0.38%)	2,184,510
10 Aug 2005	CNY	2.0303	2.0303	1.9621	2.0152	2.0152	-0.015 (-0.74%)	2,023,496
9 Aug 2005	CNY	1.8939	2.0379	1.8939	2.0303	2.0303	+0.106 (+5.51%)	2,941,154
8 Aug 2005	CNY	1.9394	1.947	1.8939	1.9242	1.9242	0.0 (0.0%)	1,248,234
5 Aug 2005	CNY	1.9015	1.9318	1.8788	1.9242	1.9242	+0.053 (+2.83%)	1,561,131
4 Aug 2005	CNY	1.8636	1.9015	1.8485	1.8712	1.8712	0.0 (0.0%)	739,990
3 Aug 2005	CNY	1.8409	1.9091	1.8182	1.8712	1.8712	+0.03 (+1.65%)	1,482,393
2 Aug 2005	CNY	1.8258	1.8409	1.7879	1.8409	1.8409	+0.015 (+0.83%)	824,206
1 Aug 2005	CNY	1.803	1.8485	1.7727	1.8258	1.8258	+0.038 (+2.12%)	1,093,499
29 Jul 2005	CNY	1.7727	1.8485	1.7652	1.7879	1.7879	+0.015 (+0.86%)	1,087,808
28 Jul 2005	CNY	1.7652	1.7955	1.7424	1.7727	1.7727	-0.015 (-0.85%)	984,019