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
14 Jun 2005	CNY	2.1667	2.1818	2.0909	2.0909	2.0909	-0.068 (-3.16%)	833,775
13 Jun 2005	CNY	2.1439	2.1818	2.1061	2.1591	2.1591	-0.008 (-0.35%)	970,778
10 Jun 2005	CNY	2.2197	2.2273	2.1591	2.1667	2.1667	-0.061 (-2.72%)	862,102
9 Jun 2005	CNY	2.2197	2.2576	2.1667	2.2273	2.2273	+0.008 (+0.34%)	2,343,926
8 Jun 2005	CNY	2.0833	2.25	2.0833	2.2197	2.2197	+0.129 (+6.16%)	2,418,922
7 Jun 2005	CNY	2.0833	2.1439	2.0606	2.0909	2.0909	0.0 (0.0%)	949,357
6 Jun 2005	CNY	2.0606	2.1061	2.0076	2.0909	2.0909	+0.023 (+1.10%)	690,885
3 Jun 2005	CNY	2.1364	2.1439	2.053	2.0682	2.0682	-0.068 (-3.19%)	722,172
2 Jun 2005	CNY	2.1061	2.1364	2.0606	2.1364	2.1364	+0.023 (+1.08%)	969,235
1 Jun 2005	CNY	2.1591	2.1818	2.0833	2.1136	2.1136	-0.068 (-3.13%)	1,196,314
31 May 2005	CNY	2.1818	2.2273	2.1591	2.1818	2.1818	-0.015 (-0.69%)	830,940
30 May 2005	CNY	2.1515	2.2121	2.1364	2.197	2.197	+0.015 (+0.70%)	999,621
27 May 2005	CNY	2.2121	2.2652	2.1742	2.1818	2.1818	-0.053 (-2.38%)	1,554,168
26 May 2005	CNY	2.197	2.25	2.1515	2.2349	2.2349	-0.015 (-0.67%)	1,858,950
25 May 2005	CNY	2.2121	2.3409	2.2046	2.25	2.25	+0.114 (+5.32%)	8,086,822
24 May 2005	CNY	1.8939	2.1364	1.8864	2.1364	2.1364	+0.197 (+10.16%)	1,982,217
23 May 2005	CNY	2.0455	2.0455	1.8485	1.9394	1.9394	-0.114 (-5.53%)	510,087
20 May 2005	CNY	2.0379	2.0682	2.0303	2.053	2.053	-0.015 (-0.73%)	245,343
19 May 2005	CNY	2.0682	2.0833	2.0379	2.0682	2.0682	+0.008 (+0.37%)	411,444
18 May 2005	CNY	2.0379	2.0758	2.0379	2.0606	2.0606	+0.015 (+0.74%)	454,278
17 May 2005	CNY	2.0303	2.0758	2.0152	2.0455	2.0455	-0.015 (-0.73%)	517,740
16 May 2005	CNY	1.9546	2.0909	1.9318	2.0606	2.0606	+0.083 (+4.21%)	928,011
13 May 2005	CNY	1.9697	1.9924	1.9167	1.9773	1.9773	+0.008 (+0.39%)	614,811
12 May 2005	CNY	1.8939	2.0076	1.8939	1.9697	1.9697	+0.045 (+2.36%)	598,396
11 May 2005	CNY	1.9621	1.9773	1.9242	1.9242	1.9242	-0.045 (-2.31%)	409,200
10 May 2005	CNY	1.9546	2.0076	1.8939	1.9697	1.9697	-0.015 (-0.77%)	781,834
9 May 2005	CNY	2.1515	2.1515	1.9849	1.9849	1.9849	-0.167 (-7.74%)	565,488
29 Apr 2005	CNY	2.1515	2.1667	2.1061	2.1515	2.1515	-0.045 (-2.07%)	1,024,950
28 Apr 2005	CNY	2.1212	2.2121	2.0758	2.197	2.197	+0.068 (+3.20%)	1,076,735
27 Apr 2005	CNY	2.1591	2.197	2.1212	2.1288	2.1288	-0.023 (-1.06%)	764,544