Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	30.030	30.700	29.600	30.110	29.699	5,947,738
2023-04-26	28.750	30.350	28.320	29.940	29.531	6,217,389
2023-04-25	28.310	29.010	28.270	28.850	28.456	3,763,941
2023-04-24	28.400	28.580	27.800	28.380	27.993	3,155,846
2023-04-21	28.410	29.230	28.270	28.530	28.141	4,770,097
2023-04-20	28.920	29.080	28.170	28.270	27.884	3,222,550
2023-04-19	28.370	29.150	27.960	28.910	28.516	4,429,501
2023-04-18	28.400	28.410	27.910	28.190	27.805	2,950,654
2023-04-17	28.190	28.740	28.130	28.460	28.072	3,396,440
2023-04-14	28.820	28.900	27.950	28.110	27.726	4,080,117
2023-04-13	29.020	29.030	28.480	28.840	28.446	2,860,546
2023-04-12	30.000	30.000	28.610	28.790	28.397	5,376,038
2023-04-11	30.300	30.580	29.800	29.940	29.531	2,752,513
2023-04-10	30.180	31.000	29.510	30.300	29.887	4,416,494
2023-04-07	29.940	30.400	29.600	30.200	29.788	2,519,439
2023-04-06	29.900	30.700	29.730	29.780	29.374	2,955,977
2023-04-04	29.980	30.190	29.360	30.010	29.600	3,521,709
2023-04-03	29.390	30.370	29.210	29.980	29.571	4,542,942
2023-03-31	29.680	30.000	29.380	29.640	29.236	3,022,404
2023-03-30	29.120	30.200	28.960	29.700	29.295	4,668,528
2023-03-29	28.250	29.480	28.150	29.180	28.782	6,453,786
2023-03-28	27.260	28.260	27.210	28.230	27.845	3,350,400
2023-03-27	27.900	27.980	27.130	27.200	26.829	3,301,695
2023-03-24	27.900	28.340	27.800	27.910	27.529	2,013,431
2023-03-23	27.880	28.100	27.290	27.970	27.588	3,171,883
2023-03-22	28.170	28.380	27.580	27.700	27.322	2,665,897
2023-03-21	27.770	28.250	27.500	28.010	27.628	3,000,946
2023-03-20	27.600	27.880	27.280	27.450	27.075	2,950,957
2023-03-17	28.260	28.690	27.780	27.870	27.490	3,336,302
2023-03-16	28.670	28.850	28.110	28.240	27.855	2,883,574
2023-03-15	29.000	29.800	28.720	28.890	28.496	5,364,777
2023-03-14	28.450	29.380	28.000	29.100	28.703	8,184,975
2023-03-13	28.000	28.490	27.930	28.190	27.805	2,408,000
2023-03-10	28.310	28.860	28.150	28.160	27.776	3,101,176
2023-03-09	28.450	28.780	28.250	28.400	28.012	3,064,248
2023-03-08	28.360	29.480	28.170	28.470	28.082	6,419,441
2023-03-07	28.480	29.230	28.270	28.310	27.924	5,610,785
2023-03-06	27.600	29.180	27.550	28.480	28.091	7,791,805
2023-03-03	28.080	28.370	27.870	28.130	27.746	2,434,560
2023-03-02	28.430	28.430	28.090	28.160	27.776	2,146,292
2023-03-01	28.080	28.570	27.900	28.280	27.894	3,012,534
2023-02-28	28.020	28.300	27.710	28.050	27.667	4,161,570
2023-02-27	28.040	28.480	27.600	28.230	27.845	2,834,460
2023-02-24	28.370	28.400	27.830	28.200	27.815	2,450,148
2023-02-23	28.530	29.130	28.180	28.410	28.022	3,256,428
2023-02-22	28.190	28.900	28.100	28.570	28.180	5,117,798
2023-02-21	28.680	28.680	27.960	28.230	27.845	6,157,771
2023-02-20	28.520	29.040	28.080	28.680	28.289	5,448,286
2023-02-17	28.970	29.410	28.600	28.660	28.269	4,975,304
2023-02-16	28.930	29.660	28.800	28.970	28.575	6,720,226
2023-02-15	29.620	29.700	28.900	29.000	28.604	7,448,305
2023-02-14	28.340	29.820	27.800	29.620	29.216	17,894,671
2023-02-13	25.600	27.890	25.600	27.600	27.223	13,334,696
2023-02-10	25.330	25.990	25.300	25.570	25.221	4,300,397
2023-02-09	25.110	25.390	25.100	25.360	25.014	2,531,728
2023-02-08	25.150	25.430	25.040	25.170	24.827	3,081,004
2023-02-07	25.540	25.570	25.000	25.150	24.807	3,235,637
2023-02-06	25.410	25.570	24.960	25.500	25.152	3,603,685
2023-02-03	25.960	25.970	25.320	25.580	25.231	3,510,578
2023-02-02	25.150	26.570	25.060	26.060	25.704	9,531,652

← NewerPage 15 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.