Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	25.090	25.200	24.860	25.150	24.807	3,314,568
2023-01-31	25.210	25.380	24.900	25.090	24.748	3,462,424
2023-01-30	26.050	26.200	25.000	25.210	24.866	7,287,402
2023-01-20	25.800	26.150	25.560	25.710	25.359	3,777,129
2023-01-19	25.790	26.150	25.230	26.000	25.645	3,817,971
2023-01-18	25.470	26.360	25.320	25.770	25.418	6,199,109
2023-01-17	26.000	26.100	25.290	25.470	25.122	4,594,439
2023-01-16	26.210	26.720	25.810	26.150	25.793	6,746,879
2023-01-13	24.560	26.360	24.560	26.210	25.852	10,286,384
2023-01-12	24.770	24.940	24.600	24.700	24.363	3,708,655
2023-01-11	25.300	25.330	24.750	24.850	24.511	5,555,160
2023-01-10	25.190	25.470	24.850	25.140	24.797	5,555,583
2023-01-09	25.500	25.530	25.020	25.300	24.955	4,018,828
2023-01-06	25.590	25.880	25.180	25.200	24.856	4,912,120
2023-01-05	25.240	26.100	24.950	25.610	25.261	9,491,209
2023-01-04	24.700	25.920	24.700	25.200	24.856	7,287,705
2023-01-03	25.940	25.940	24.560	24.900	24.560	9,465,727
2022-12-30	25.520	26.040	25.000	25.820	25.468	5,474,138
2022-12-29	25.570	26.030	25.270	25.650	25.300	5,466,797
2022-12-28	25.880	26.040	25.350	25.570	25.221	6,512,691
2022-12-27	26.680	26.760	25.770	26.270	25.912	7,697,347
2022-12-26	25.890	27.490	25.630	26.500	26.138	9,570,698
2022-12-23	25.320	26.360	25.100	25.740	25.389	6,470,746
2022-12-22	26.510	26.620	25.600	25.850	25.497	8,582,038
2022-12-21	25.810	26.700	25.630	26.350	25.990	9,111,347
2022-12-20	26.090	26.290	25.450	25.570	25.221	7,421,727
2022-12-19	25.760	27.200	25.610	26.390	26.030	11,349,740
2022-12-16	25.020	26.100	24.880	25.740	25.389	7,123,757
2022-12-15	26.070	26.850	25.200	25.260	24.915	8,130,986
2022-12-14	24.800	26.190	24.640	26.020	25.665	13,716,243
2022-12-13	24.580	25.350	24.550	24.940	24.600	6,635,218
2022-12-12	24.760	25.250	24.680	24.760	24.422	4,519,364
2022-12-09	24.890	25.200	24.400	24.880	24.541	5,963,394
2022-12-08	25.290	25.300	24.700	25.100	24.758	6,129,060
2022-12-07	24.580	25.280	24.250	25.030	24.688	9,925,903
2022-12-06	24.190	25.250	24.010	24.570	24.235	10,033,469
2022-12-05	24.450	25.050	23.980	24.080	23.751	11,015,407
2022-12-02	24.150	24.880	23.910	24.070	23.742	12,268,361
2022-12-01	27.000	27.200	24.100	24.910	24.570	24,131,289
2022-11-30	23.000	25.320	22.880	25.320	24.975	13,541,671
2022-11-29	21.780	23.080	21.780	23.020	22.706	5,526,483
2022-11-28	21.240	21.810	20.900	21.780	21.483	3,844,562
2022-11-25	21.530	21.690	21.350	21.450	21.157	2,789,179
2022-11-24	21.780	21.860	21.540	21.600	21.305	1,922,960
2022-11-23	22.310	22.350	21.500	21.670	21.374	3,971,472
2022-11-22	23.000	23.000	22.320	22.370	22.065	2,693,843
2022-11-21	23.000	23.110	22.520	22.850	22.538	2,065,298
2022-11-18	23.480	23.500	22.990	23.250	22.933	2,093,640
2022-11-17	23.330	23.650	23.280	23.480	23.160	1,970,202
2022-11-16	23.530	23.920	23.350	23.510	23.189	2,716,253
2022-11-15	23.480	23.820	23.280	23.450	23.130	3,067,213
2022-11-14	23.020	23.680	22.750	23.280	22.962	3,654,835
2022-11-11	23.060	23.600	22.820	23.120	22.805	4,546,281
2022-11-10	22.080	23.230	22.040	22.820	22.509	4,228,029
2022-11-09	22.230	22.680	22.080	22.240	21.937	1,742,730
2022-11-08	22.980	23.220	22.050	22.230	21.927	3,209,135
2022-11-07	22.940	23.360	22.750	22.980	22.666	3,720,875
2022-11-04	22.500	23.690	22.300	23.250	22.933	6,051,976
2022-11-03	22.100	22.700	21.880	22.380	22.075	3,139,032
2022-11-02	21.650	22.590	21.460	22.280	21.976	4,532,612

← NewerPage 16 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.