Guangzhou Restaurants Group Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	15.300	15.340	14.970	15.000	15.000	1,557,251
2024-07-23	15.620	15.620	15.320	15.330	15.330	1,202,650
2024-07-22	15.660	15.690	15.460	15.610	15.610	1,066,880
2024-07-19	15.670	15.750	15.520	15.660	15.660	985,864
2024-07-18	15.510	15.740	15.430	15.670	15.670	1,262,321
2024-07-17	15.290	15.640	15.230	15.590	15.590	1,797,707
2024-07-16	15.470	15.490	15.250	15.290	15.290	1,293,107
2024-07-15	15.550	15.600	15.440	15.490	15.490	1,013,604
2024-07-12	15.680	15.690	15.550	15.650	15.650	967,000
2024-07-11	15.400	15.690	15.380	15.640	15.640	1,719,080
2024-07-10	15.250	15.410	15.070	15.260	15.260	1,198,975
2024-07-09	15.310	15.440	14.960	15.290	15.290	2,144,640
2024-07-08	15.560	15.570	15.230	15.320	15.320	1,490,526
2024-07-05	15.570	15.570	15.570	15.570	15.570	0
2024-07-04	15.940	15.940	15.390	15.570	15.570	2,956,360
2024-07-03	15.720	16.100	15.720	15.930	15.930	1,384,490
2024-07-02	15.820	15.910	15.750	15.780	15.780	1,315,995
2024-07-01	16.000	16.050	15.630	15.880	15.880	2,100,997
2024-06-28	16.030	16.250	15.950	15.970	15.970	1,456,828
2024-06-27	16.330	16.350	16.020	16.100	16.100	1,104,839
2024-06-26	15.880	16.300	15.830	16.270	16.270	1,614,097
2024-06-25	15.750	16.010	15.750	15.890	15.890	1,579,312
2024-06-24	16.050	16.110	15.720	15.780	15.780	1,604,440
2024-06-21	16.220	16.260	16.060	16.110	16.110	1,043,145
2024-06-20	16.360	16.440	16.100	16.120	16.120	1,568,588
2024-06-19	16.820	16.820	16.360	16.390	16.390	2,368,750
2024-06-18	16.750	16.920	16.710	16.740	16.740	1,527,150
2024-06-17	16.720	16.860	16.600	16.830	16.830	1,472,058
2024-06-14	16.700	16.830	16.590	16.810	16.810	1,372,120
2024-06-13	16.900	16.960	16.640	16.680	16.680	1,387,674
2024-06-12	16.880	17.030	16.810	16.900	16.900	1,392,220
2024-06-11	16.880	16.910	16.690	16.910	16.910	1,398,805
2024-06-07	16.890	17.060	16.800	16.910	16.910	1,306,900
2024-06-06	17.190	17.240	16.820	16.880	16.880	2,593,755
2024-06-05	17.290	17.380	17.180	17.180	17.180	1,393,300
2024-06-04	17.160	17.330	17.030	17.290	17.290	1,430,100
2024-06-03	17.370	17.380	17.050	17.160	17.160	1,753,000
2024-05-31	17.220	17.390	17.220	17.370	17.370	1,511,399
2024-05-30	17.250	17.360	17.120	17.180	17.180	1,887,880
2024-05-29	17.650	17.800	17.630	17.780	17.780	1,711,820
2024-05-28	17.870	17.870	17.680	17.700	17.700	2,285,290
2024-05-27	17.900	17.940	17.720	17.890	17.890	2,249,642
2024-05-24	17.870	17.980	17.810	17.830	17.830	2,651,832
2024-05-23	18.210	18.210	17.820	17.860	17.860	4,503,100
2024-05-22	18.300	18.400	18.130	18.230	18.230	2,282,592
2024-05-21	18.370	18.520	18.240	18.340	18.340	2,254,292
2024-05-20	18.130	18.650	18.100	18.340	18.340	4,608,340
2024-05-17	17.940	18.150	17.880	18.140	18.140	3,006,749
2024-05-16	18.080	18.220	17.710	17.880	17.880	4,350,811
2024-05-15	18.360	18.360	18.040	18.060	18.060	3,757,720
2024-05-14	18.170	18.450	18.170	18.320	18.320	2,857,940
2024-05-13	18.140	18.260	17.900	18.150	18.150	3,244,917
2024-05-10	18.460	18.590	18.210	18.260	18.260	3,273,323
2024-05-09	18.150	18.530	18.150	18.450	18.450	3,203,641
2024-05-08	18.490	18.560	18.170	18.220	18.220	3,489,561
2024-05-07	18.630	18.640	18.350	18.550	18.550	3,149,261
2024-05-06	18.500	18.640	18.400	18.560	18.560	4,209,721
2024-04-30	18.470	18.480	18.200	18.300	18.300	2,790,981
2024-04-29	17.980	18.460	17.890	18.400	18.400	5,705,520
2024-04-26	18.130	18.210	17.500	18.000	18.000	6,534,789

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.4000 CNY
2022-05-31	0.4000 CNY
2021-06-02	0.5600 CNY
2020-06-10	0.3000 CNY
2019-06-12	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.