Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.250	18.440	18.130	18.260	18.260	2,943,729
2024-04-24	18.430	18.440	17.920	18.270	18.270	3,860,010
2024-04-23	18.440	18.490	18.260	18.390	18.390	3,721,280
2024-04-22	18.220	18.510	18.110	18.440	18.440	4,495,229
2024-04-19	18.120	18.480	17.920	18.240	18.240	5,352,109
2024-04-18	17.970	18.450	17.910	18.210	18.210	3,847,514
2024-04-17	17.900	18.120	17.770	18.050	18.050	3,196,280
2024-04-16	18.260	18.350	17.700	17.790	17.790	4,373,808
2024-04-15	18.400	18.650	18.100	18.330	18.330	4,204,702
2024-04-12	18.450	18.660	18.310	18.490	18.490	4,740,800
2024-04-11	17.950	18.630	17.860	18.490	18.490	5,759,422
2024-04-10	18.080	18.210	17.810	17.950	17.950	3,265,220
2024-04-09	17.540	18.130	17.510	18.080	18.080	4,086,043
2024-04-08	18.100	18.180	17.580	17.600	17.600	4,193,970
2024-04-03	17.780	17.870	17.670	17.810	17.810	2,083,890
2024-04-02	17.800	17.850	17.650	17.740	17.740	2,274,958
2024-04-01	17.560	17.910	17.500	17.850	17.850	3,898,830
2024-03-29	17.500	17.670	17.260	17.460	17.460	1,683,000
2024-03-28	17.410	17.590	17.130	17.490	17.490	2,585,860
2024-03-27	17.490	17.750	17.270	17.290	17.290	2,277,940
2024-03-26	17.430	17.530	17.360	17.460	17.460	1,942,367
2024-03-25	17.780	17.820	17.420	17.420	17.420	2,768,337
2024-03-22	18.180	18.300	17.750	17.840	17.840	3,083,400
2024-03-21	18.250	18.350	18.070	18.190	18.190	2,316,306
2024-03-20	18.170	18.290	18.090	18.200	18.200	2,189,998
2024-03-19	18.270	18.390	18.100	18.140	18.140	2,586,642
2024-03-18	18.280	18.350	17.950	18.350	18.350	3,256,900
2024-03-15	18.260	18.420	18.040	18.300	18.300	2,996,380
2024-03-14	18.270	18.480	18.210	18.340	18.340	2,487,800
2024-03-13	18.310	18.450	18.240	18.340	18.340	3,365,862
2024-03-12	17.950	18.390	17.720	18.360	18.360	5,696,805
2024-03-11	17.580	18.140	17.580	18.140	18.140	4,100,767
2024-03-08	17.760	17.870	17.390	17.580	17.580	2,909,565
2024-03-07	18.030	18.100	17.750	17.760	17.760	2,874,180
2024-03-06	18.040	18.150	17.880	18.000	18.000	2,303,159
2024-03-05	18.180	18.220	17.900	17.980	17.980	3,426,860
2024-03-04	18.360	18.430	18.120	18.220	18.220	3,291,580
2024-03-01	18.470	18.530	18.280	18.390	18.390	3,216,500
2024-02-29	18.200	18.510	18.190	18.490	18.490	3,591,453
2024-02-28	18.620	18.860	18.300	18.310	18.310	4,874,660
2024-02-27	18.350	18.610	18.320	18.610	18.610	2,872,164
2024-02-26	18.380	18.630	18.220	18.470	18.470	3,093,798
2024-02-23	18.490	18.630	18.220	18.480	18.480	3,740,302
2024-02-22	18.750	18.780	18.440	18.580	18.580	3,423,033
2024-02-21	18.390	19.250	18.200	18.800	18.800	4,299,991
2024-02-20	18.460	18.570	18.210	18.390	18.390	2,771,913
2024-02-19	18.700	18.950	18.390	18.480	18.480	5,263,260
2024-02-08	18.130	18.690	18.130	18.520	18.520	6,205,631
2024-02-07	17.270	18.040	17.170	17.880	17.880	5,397,464
2024-02-06	16.200	17.430	15.900	17.280	17.280	5,213,362
2024-02-05	16.500	16.730	15.550	16.200	16.200	5,219,148
2024-02-02	17.190	17.590	16.270	16.780	16.780	3,829,676
2024-02-01	17.240	17.530	16.880	17.180	17.180	2,825,815
2024-01-31	17.910	17.950	17.210	17.350	17.350	3,293,507
2024-01-30	18.530	18.570	17.920	17.980	17.980	2,593,226
2024-01-29	18.850	19.030	18.510	18.530	18.530	2,544,942
2024-01-26	18.760	19.050	18.710	18.830	18.830	2,653,380
2024-01-25	18.150	18.920	17.970	18.920	18.920	4,163,741
2024-01-24	17.960	18.370	17.500	18.180	18.180	2,926,280
2024-01-23	18.010	18.080	17.390	17.880	17.880	3,803,680

← NewerPage 11 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.