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 Apr 2005	CNY	2.1136	2.197	2.1136	2.1515	2.1515	+0.03 (+1.43%)	571,416
25 Apr 2005	CNY	2.1212	2.2046	2.0833	2.1212	2.1212	-0.083 (-3.78%)	821,872
22 Apr 2005	CNY	2.3788	2.3788	2.1591	2.2046	2.2046	-0.189 (-7.91%)	1,896,044
21 Apr 2005	CNY	2.4697	2.5303	2.3864	2.3939	2.3939	+0.03 (+1.28%)	1,784,452
20 Apr 2005	CNY	2.4242	2.4242	2.3561	2.3636	2.3636	-0.061 (-2.50%)	646,187
19 Apr 2005	CNY	2.4318	2.4697	2.3636	2.4242	2.4242	-0.008 (-0.31%)	577,764
18 Apr 2005	CNY	2.4849	2.4924	2.4015	2.4318	2.4318	-0.076 (-3.02%)	1,004,810
15 Apr 2005	CNY	2.5379	2.5606	2.5	2.5076	2.5076	-0.068 (-2.65%)	1,366,332
14 Apr 2005	CNY	2.5	2.6136	2.4242	2.5758	2.5758	+0.091 (+3.66%)	2,998,283
13 Apr 2005	CNY	2.4242	2.5152	2.4242	2.4849	2.4849	+0.068 (+2.82%)	1,343,501
12 Apr 2005	CNY	2.4924	2.5	2.4091	2.4167	2.4167	-0.076 (-3.04%)	598,884
11 Apr 2005	CNY	2.5152	2.5379	2.4697	2.4924	2.4924	-0.023 (-0.91%)	867,659
8 Apr 2005	CNY	2.4697	2.5455	2.4394	2.5152	2.5152	+0.038 (+1.53%)	1,437,518
7 Apr 2005	CNY	2.4394	2.5076	2.4242	2.4773	2.4773	+0.038 (+1.55%)	1,218,307
6 Apr 2005	CNY	2.4773	2.4773	2.3864	2.4394	2.4394	-0.008 (-0.31%)	763,084
5 Apr 2005	CNY	2.4242	2.4773	2.4242	2.447	2.447	+0.008 (+0.31%)	367,316
4 Apr 2005	CNY	2.4621	2.4773	2.4091	2.4394	2.4394	-0.053 (-2.13%)	858,537
1 Apr 2005	CNY	2.3864	2.553	2.303	2.4924	2.4924	+0.053 (+2.17%)	1,809,737
31 Mar 2005	CNY	2.3864	2.553	2.3864	2.4394	2.4394	+0.121 (+5.23%)	3,242,099
30 Mar 2005	CNY	2.4015	2.4015	2.2955	2.3182	2.3182	-0.114 (-4.67%)	508,728
29 Mar 2005	CNY	2.3939	2.4621	2.3636	2.4318	2.4318	+0.053 (+2.23%)	581,085
28 Mar 2005	CNY	2.3939	2.3939	2.3409	2.3788	2.3788	-0.03 (-1.26%)	357,202
25 Mar 2005	CNY	2.4091	2.4394	2.3712	2.4091	2.4091	-0.023 (-0.93%)	265,980
24 Mar 2005	CNY	2.4015	2.447	2.3561	2.4318	2.4318	+0.03 (+1.26%)	339,774
23 Mar 2005	CNY	2.3864	2.4546	2.3712	2.4015	2.4015	+0.03 (+1.28%)	597,523
22 Mar 2005	CNY	2.4849	2.5303	2.3636	2.3712	2.3712	-0.099 (-3.99%)	825,224
21 Mar 2005	CNY	2.5152	2.5152	2.4621	2.4697	2.4697	-0.053 (-2.10%)	443,388
18 Mar 2005	CNY	2.5909	2.5985	2.5076	2.5227	2.5227	-0.076 (-2.92%)	833,052
17 Mar 2005	CNY	2.6439	2.6439	2.5985	2.5985	2.5985	-0.03 (-1.15%)	399,288
16 Mar 2005	CNY	2.6515	2.6515	2.5909	2.6288	2.6288	0.0 (0.0%)	642,760