Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	19.190	19.270	17.910	18.010	18.010	4,828,485
2024-01-19	19.120	19.510	19.080	19.170	19.170	2,557,320
2024-01-18	19.340	19.360	18.660	19.290	19.290	3,739,614
2024-01-17	19.810	19.950	19.420	19.430	19.430	2,978,780
2024-01-16	19.850	20.120	19.660	19.910	19.910	4,170,140
2024-01-15	19.350	19.950	19.220	19.860	19.860	5,004,380
2024-01-12	19.350	19.550	19.160	19.360	19.360	3,760,840
2024-01-11	19.030	19.590	19.000	19.460	19.460	5,552,800
2024-01-10	18.520	19.280	18.310	19.190	19.190	4,233,757
2024-01-09	18.580	18.910	18.400	18.630	18.630	2,358,314
2024-01-08	18.970	18.970	18.380	18.410	18.410	2,522,681
2024-01-05	19.180	19.270	18.910	18.990	18.990	1,472,977
2024-01-04	19.390	19.500	19.110	19.260	19.260	1,398,036
2024-01-03	19.490	19.580	19.280	19.450	19.450	1,255,374
2024-01-02	19.440	19.690	19.280	19.450	19.450	1,883,191
2023-12-29	19.490	19.600	19.360	19.530	19.530	1,640,696
2023-12-28	19.140	19.510	19.010	19.490	19.490	2,760,603
2023-12-27	18.850	19.100	18.710	19.040	19.040	1,424,500
2023-12-26	19.040	19.120	18.800	18.840	18.840	1,375,940
2023-12-25	19.060	19.150	18.820	19.040	19.040	1,668,680
2023-12-22	19.220	19.310	18.950	19.060	19.060	1,682,398
2023-12-21	19.010	19.380	18.910	19.340	19.340	1,732,199
2023-12-20	19.450	19.460	19.060	19.060	19.060	1,971,663
2023-12-19	19.340	19.530	19.210	19.450	19.450	1,488,305
2023-12-18	19.590	19.590	19.200	19.240	19.240	2,183,991
2023-12-15	19.580	19.780	19.520	19.590	19.590	1,452,820
2023-12-14	19.700	19.860	19.520	19.560	19.560	1,504,580
2023-12-13	20.120	20.120	19.650	19.680	19.680	2,310,340
2023-12-12	19.930	20.240	19.820	20.120	20.120	2,001,595
2023-12-11	20.000	20.040	19.480	19.850	19.850	3,764,000
2023-12-08	19.950	20.240	19.950	20.140	20.140	2,442,344
2023-12-07	20.240	20.240	19.780	20.060	20.060	2,734,448
2023-12-06	20.300	20.450	20.160	20.190	20.190	1,822,920
2023-12-05	20.300	20.600	20.160	20.310	20.310	2,628,520
2023-12-04	20.660	20.660	20.300	20.310	20.310	2,408,302
2023-12-01	20.750	20.860	20.500	20.660	20.660	2,366,980
2023-11-30	20.500	20.850	20.370	20.760	20.760	2,851,400
2023-11-29	20.680	20.760	20.460	20.500	20.500	1,772,902
2023-11-28	20.630	20.850	20.500	20.690	20.690	2,389,291
2023-11-27	20.890	20.900	20.230	20.690	20.690	4,780,882
2023-11-24	20.910	21.040	20.650	21.020	21.020	3,109,331
2023-11-23	20.950	20.990	20.700	20.920	20.920	2,559,445
2023-11-22	21.130	21.150	20.880	20.880	20.880	2,538,800
2023-11-21	21.250	21.300	21.070	21.130	21.130	2,842,511
2023-11-20	21.120	21.220	20.900	21.190	21.190	3,006,820
2023-11-17	21.230	21.230	20.900	21.070	21.070	2,077,273
2023-11-16	21.280	21.360	21.070	21.270	21.270	1,829,102
2023-11-15	21.230	21.370	21.160	21.260	21.260	1,950,983
2023-11-14	21.120	21.290	21.000	21.110	21.110	1,866,931
2023-11-13	21.200	21.210	20.970	21.150	21.150	1,562,880
2023-11-10	21.130	21.270	21.020	21.170	21.170	1,085,438
2023-11-09	21.260	21.350	21.130	21.210	21.210	1,282,424
2023-11-08	21.230	21.380	21.050	21.280	21.280	2,107,915
2023-11-07	21.290	21.330	20.930	21.230	21.230	2,325,010
2023-11-06	21.300	21.350	21.120	21.250	21.250	2,059,902
2023-11-03	21.030	21.290	20.960	21.180	21.180	2,072,469
2023-11-02	21.200	21.350	20.970	21.020	21.020	2,133,467
2023-11-01	21.390	21.390	21.110	21.200	21.200	1,779,027
2023-10-31	21.260	21.480	21.050	21.250	21.250	2,964,080
2023-10-30	21.960	22.260	20.930	21.240	21.240	6,091,280

← NewerPage 12 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.