Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.960	22.260	20.930	21.240	21.240	6,091,280
2023-10-27	20.900	22.090	20.870	21.960	21.960	4,156,400
2023-10-26	20.650	21.000	20.570	21.000	21.000	1,343,531
2023-10-25	20.800	21.090	20.730	20.830	20.830	1,722,310
2023-10-24	20.270	20.810	20.210	20.800	20.800	2,076,721
2023-10-23	20.670	20.850	20.050	20.120	20.120	1,759,066
2023-10-20	20.980	21.160	20.670	20.700	20.700	1,451,361
2023-10-19	21.150	21.250	20.960	21.000	21.000	1,374,238
2023-10-18	21.530	21.550	21.100	21.170	21.170	1,427,753
2023-10-17	21.450	21.690	21.370	21.620	21.620	1,330,700
2023-10-16	21.420	21.620	21.280	21.450	21.450	1,664,845
2023-10-13	21.750	21.760	21.370	21.560	21.560	1,531,600
2023-10-12	21.880	21.950	21.610	21.730	21.730	1,448,536
2023-10-11	22.020	22.220	21.730	21.840	21.840	1,855,101
2023-10-10	21.860	22.100	21.720	22.000	22.000	2,456,406
2023-10-09	22.700	22.770	21.180	21.690	21.690	5,627,168
2023-09-28	22.900	23.070	22.700	22.780	22.780	1,408,843
2023-09-27	22.660	23.170	22.660	22.900	22.900	1,512,271
2023-09-26	22.830	22.980	22.700	22.800	22.800	1,298,023
2023-09-25	22.980	23.060	22.770	22.900	22.900	1,226,501
2023-09-22	22.720	23.050	22.650	23.010	23.010	2,234,665
2023-09-21	22.900	22.970	22.580	22.730	22.730	1,847,111
2023-09-20	23.080	23.330	22.870	22.900	22.900	1,833,237
2023-09-19	23.250	23.250	22.890	23.160	23.160	2,164,972
2023-09-18	22.780	23.350	22.630	23.330	23.330	5,158,289
2023-09-15	22.710	23.000	22.310	22.750	22.750	4,944,701
2023-09-14	24.500	24.500	22.430	22.750	22.750	9,503,622
2023-09-13	24.680	24.860	24.370	24.500	24.500	1,620,699
2023-09-12	24.560	24.890	24.450	24.820	24.820	2,164,860
2023-09-11	24.430	24.750	24.350	24.640	24.640	2,777,815
2023-09-08	24.760	24.810	24.370	24.400	24.400	1,865,904
2023-09-07	25.010	25.150	24.700	24.750	24.750	1,538,234
2023-09-06	25.230	25.290	24.950	25.070	25.070	1,703,834
2023-09-05	25.350	25.470	25.060	25.310	25.310	1,952,880
2023-09-04	25.230	25.630	25.080	25.400	25.400	3,364,960
2023-09-01	24.680	25.020	24.600	24.930	24.930	1,707,221
2023-08-31	24.910	24.910	24.390	24.550	24.550	2,044,441
2023-08-30	25.000	25.480	24.900	24.990	24.990	2,087,211
2023-08-29	24.360	25.050	24.200	25.000	25.000	2,933,099
2023-08-28	25.580	25.660	24.200	24.370	24.370	3,917,560
2023-08-25	25.010	25.010	24.450	24.680	24.680	1,957,348
2023-08-24	24.350	25.100	24.180	25.050	25.050	2,354,020
2023-08-23	24.340	24.560	24.100	24.300	24.300	1,168,400
2023-08-22	24.580	24.770	24.090	24.400	24.400	1,959,406
2023-08-21	24.800	25.080	24.540	24.560	24.560	1,322,160
2023-08-18	25.070	25.420	24.850	24.870	24.870	1,422,100
2023-08-17	24.920	25.200	24.890	25.060	25.060	1,681,860
2023-08-16	25.080	25.350	24.950	25.080	25.080	831,400
2023-08-15	25.010	25.280	24.870	25.120	25.120	1,392,419
2023-08-14	25.280	25.290	24.760	25.200	25.200	2,540,191
2023-08-11	25.710	25.800	25.440	25.510	25.510	1,426,923
2023-08-10	25.750	25.900	25.620	25.740	25.740	1,687,800
2023-08-09	25.950	26.080	25.690	25.760	25.760	1,058,961
2023-08-08	25.830	26.050	25.710	26.000	26.000	1,356,081
2023-08-07	26.210	26.210	25.820	26.000	26.000	1,569,600
2023-08-04	26.260	26.450	26.180	26.220	26.220	1,992,938
2023-08-03	26.000	26.290	25.920	26.220	26.220	1,643,120
2023-08-02	26.200	26.240	25.770	26.030	26.030	1,711,303
2023-08-01	26.350	26.440	26.060	26.270	26.270	2,168,727
2023-07-31	26.140	26.400	25.860	26.200	26.200	2,907,347

← NewerPage 13 of 21 · 1,217 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.