Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	25.300	25.500	25.180	25.380	25.380	1,733,440
2023-07-26	25.370	25.500	25.250	25.320	25.320	1,599,008
2023-07-25	25.110	25.430	25.000	25.380	25.380	3,192,350
2023-07-24	24.730	25.140	24.500	24.920	24.920	2,456,971
2023-07-21	24.350	25.020	24.280	24.760	24.760	3,735,952
2023-07-20	24.400	24.670	24.140	24.260	24.260	3,736,172
2023-07-19	24.580	24.620	24.120	24.270	24.270	3,587,934
2023-07-18	25.490	25.490	24.060	24.680	24.680	8,409,441
2023-07-17	25.930	25.950	25.100	25.420	25.420	4,311,634
2023-07-14	28.200	28.200	25.520	25.930	25.930	12,732,860
2023-07-13	28.260	28.400	28.210	28.300	28.300	929,219
2023-07-12	28.370	28.530	28.190	28.260	28.260	882,974
2023-07-11	28.260	28.370	28.120	28.310	28.310	908,400
2023-07-10	28.300	28.580	28.090	28.250	28.250	1,338,181
2023-07-07	28.240	28.430	28.130	28.220	28.220	912,140
2023-07-06	28.200	28.880	28.160	28.300	28.300	1,230,580
2023-07-05	28.540	28.540	28.100	28.310	28.310	1,335,043
2023-07-04	28.800	28.800	28.130	28.540	28.540	1,651,946
2023-07-03	28.260	29.200	28.170	28.650	28.650	2,441,221
2023-06-30	28.260	28.670	28.160	28.260	28.260	2,470,340
2023-06-29	28.290	28.850	28.260	28.330	28.330	3,021,440
2023-06-28	28.680	28.720	28.180	28.260	28.260	2,058,840
2023-06-27	28.580	28.940	28.390	28.710	28.710	1,184,412
2023-06-26	29.010	29.230	28.530	28.580	28.580	2,611,337
2023-06-21	29.200	29.580	29.010	29.010	29.010	1,398,287
2023-06-20	29.490	29.960	29.190	29.230	29.230	1,594,138
2023-06-19	29.580	29.680	29.240	29.340	29.340	1,690,297
2023-06-16	30.160	30.350	29.420	29.480	29.480	2,410,545
2023-06-15	29.850	30.330	29.640	30.150	30.150	2,661,058
2023-06-14	28.850	30.130	28.750	29.770	29.770	3,409,366
2023-06-13	28.680	29.130	28.550	28.810	28.810	1,439,932
2023-06-12	28.020	29.030	28.000	28.800	28.800	2,219,584
2023-06-09	28.200	28.450	27.960	28.270	28.270	1,315,708
2023-06-08	28.040	28.500	27.860	28.300	28.300	1,694,500
2023-06-07	28.100	28.360	27.810	27.900	27.900	1,218,146
2023-06-06	28.600	28.900	27.970	28.000	28.000	1,623,900
2023-06-05	28.800	29.100	28.410	28.570	28.570	1,691,486
2023-06-02	28.400	28.900	28.390	28.630	28.630	1,393,394
2023-06-01	28.850	29.110	28.380	28.490	28.490	1,449,552
2023-05-31	28.550	29.460	28.550	29.310	28.910	2,737,593
2023-05-30	28.400	28.920	28.260	28.800	28.407	2,046,314
2023-05-29	28.020	29.100	28.020	28.600	28.210	2,150,665
2023-05-26	28.380	28.450	27.600	28.220	27.835	2,135,748
2023-05-25	28.480	28.710	27.910	28.240	27.855	1,743,104
2023-05-24	29.210	29.270	28.420	28.680	28.289	1,793,332
2023-05-23	30.100	30.190	29.000	29.000	28.604	2,329,804
2023-05-22	29.150	30.140	29.100	29.910	29.502	2,362,313
2023-05-19	28.580	29.340	28.500	29.160	28.762	1,594,934
2023-05-18	28.400	29.210	28.230	28.790	28.397	2,073,456
2023-05-17	28.150	29.220	27.780	28.300	27.914	2,998,978
2023-05-16	28.310	28.620	28.080	28.270	27.884	1,851,839
2023-05-15	29.020	29.020	27.500	28.510	28.121	5,084,862
2023-05-12	28.960	29.360	28.810	29.020	28.624	1,633,727
2023-05-11	29.050	29.340	28.820	29.010	28.614	1,526,571
2023-05-10	29.000	29.190	28.730	28.890	28.496	2,187,160
2023-05-09	29.400	29.680	29.000	29.050	28.654	2,093,980
2023-05-08	30.000	30.450	29.320	29.420	29.019	3,127,880
2023-05-05	30.550	31.600	29.800	30.050	29.640	5,254,577
2023-05-04	30.530	31.120	30.150	30.620	30.202	4,017,047
2023-04-28	30.000	30.980	29.980	30.690	30.271	4,394,121

← NewerPage 14 of 21 · 1,212 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.