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
15 Mar 2005	CNY	2.6742	2.6742	2.6136	2.6288	2.6288	-0.045 (-1.70%)	736,956
14 Mar 2005	CNY	2.6894	2.7121	2.6288	2.6742	2.6742	-0.015 (-0.57%)	599,280
11 Mar 2005	CNY	2.697	2.7197	2.6818	2.6894	2.6894	-0.008 (-0.28%)	513,978
10 Mar 2005	CNY	2.7652	2.7652	2.6894	2.697	2.697	-0.076 (-2.73%)	800,763
9 Mar 2005	CNY	2.7879	2.7955	2.75	2.7727	2.7727	+0.015 (+0.55%)	1,093,942
8 Mar 2005	CNY	2.7273	2.7652	2.6818	2.7576	2.7576	+0.061 (+2.25%)	874,104
7 Mar 2005	CNY	2.6894	2.7273	2.6894	2.697	2.697	0.0 (0.0%)	522,799
4 Mar 2005	CNY	2.7046	2.7121	2.6742	2.697	2.697	-0.03 (-1.11%)	523,405
3 Mar 2005	CNY	2.7121	2.7349	2.6667	2.7273	2.7273	+0.015 (+0.56%)	462,686
2 Mar 2005	CNY	2.7727	2.7955	2.6742	2.7121	2.7121	-0.061 (-2.19%)	1,062,758
1 Mar 2005	CNY	2.75	2.7955	2.7349	2.7727	2.7727	+0.023 (+0.83%)	646,574
28 Feb 2005	CNY	2.7727	2.803	2.7273	2.75	2.75	-0.053 (-1.89%)	755,461
25 Feb 2005	CNY	2.7955	2.8485	2.7652	2.803	2.803	+0.007 (+0.27%)	1,103,069
24 Feb 2005	CNY	2.8258	2.8258	2.7273	2.7955	2.7955	0.0 (0.0%)	1,009,431
23 Feb 2005	CNY	2.7727	2.8333	2.7576	2.7955	2.7955	+0.023 (+0.82%)	1,325,305
22 Feb 2005	CNY	2.7652	2.7955	2.7197	2.7727	2.7727	+0.061 (+2.23%)	1,212,855
21 Feb 2005	CNY	2.6894	2.7349	2.6742	2.7121	2.7121	+0.023 (+0.84%)	518,364
18 Feb 2005	CNY	2.7121	2.7273	2.6667	2.6894	2.6894	-0.023 (-0.84%)	455,971
17 Feb 2005	CNY	2.7197	2.7197	2.6818	2.7121	2.7121	-0.015 (-0.56%)	402,506
16 Feb 2005	CNY	2.697	2.7652	2.697	2.7273	2.7273	+0.03 (+1.12%)	731,963
4 Feb 2005	CNY	2.6515	2.7197	2.6515	2.697	2.697	+0.061 (+2.30%)	1,248,500
3 Feb 2005	CNY	2.7273	2.7349	2.6136	2.6364	2.6364	-0.091 (-3.33%)	977,598
2 Feb 2005	CNY	2.5909	2.75	2.5909	2.7273	2.7273	+0.136 (+5.26%)	1,018,531
1 Feb 2005	CNY	2.6212	2.6818	2.5833	2.5909	2.5909	-0.03 (-1.16%)	623,832
31 Jan 2005	CNY	2.7273	2.7273	2.6136	2.6212	2.6212	-0.121 (-4.42%)	735,108
28 Jan 2005	CNY	2.7652	2.7879	2.7273	2.7424	2.7424	-0.03 (-1.09%)	588,838
27 Jan 2005	CNY	2.8182	2.8333	2.7727	2.7727	2.7727	-0.045 (-1.61%)	665,940
26 Jan 2005	CNY	2.8788	2.8939	2.803	2.8182	2.8182	-0.061 (-2.11%)	686,414
25 Jan 2005	CNY	2.9167	2.9167	2.8485	2.8788	2.8788	-0.045 (-1.55%)	552,299
24 Jan 2005	CNY	2.8788	2.9394	2.8409	2.9242	2.9242	+0.083 (+2.93%)	1,810,435