Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.200	22.000	19.920	21.930	21.631	7,029,908
2022-10-31	21.180	21.220	20.230	20.380	20.102	4,717,804
2022-10-28	22.300	22.400	21.280	21.440	21.147	7,452,640
2022-10-27	22.010	23.200	21.960	22.980	22.666	6,433,855
2022-10-26	21.440	22.010	21.300	21.650	21.355	1,538,707
2022-10-25	21.250	21.510	21.080	21.290	21.000	1,575,640
2022-10-24	21.880	22.050	21.120	21.250	20.960	1,634,153
2022-10-21	21.870	22.080	21.680	21.880	21.581	990,192
2022-10-20	21.770	22.230	21.660	21.870	21.572	1,517,748
2022-10-19	22.300	22.350	21.720	21.750	21.453	1,396,310
2022-10-18	22.160	22.350	22.010	22.190	21.887	1,344,840
2022-10-17	21.900	22.260	21.850	22.010	21.710	1,207,422
2022-10-14	21.680	22.000	21.680	21.940	21.641	1,348,796
2022-10-13	21.030	21.900	20.790	21.610	21.315	1,880,049
2022-10-12	20.760	21.090	20.340	21.060	20.773	2,119,240
2022-10-11	21.580	21.720	20.500	20.670	20.388	2,506,467
2022-10-10	21.550	22.040	21.350	21.700	21.404	1,805,372
2022-09-30	21.800	22.000	21.300	21.610	21.315	1,252,492
2022-09-29	21.930	22.290	21.710	21.810	21.512	1,229,932
2022-09-28	22.030	22.370	21.850	21.910	21.611	1,956,216
2022-09-27	21.280	22.090	21.120	22.080	21.779	2,615,171
2022-09-26	21.150	21.500	21.080	21.150	20.861	1,202,484
2022-09-23	21.560	21.600	21.100	21.230	20.940	1,627,587
2022-09-22	21.670	21.800	21.460	21.510	21.216	1,271,407
2022-09-21	21.800	21.970	21.540	21.790	21.493	1,142,413
2022-09-20	21.800	22.020	21.720	21.830	21.532	1,360,313
2022-09-19	21.400	21.910	21.200	21.810	21.512	2,223,230
2022-09-16	21.740	22.130	21.420	21.450	21.157	2,289,299
2022-09-15	21.810	22.150	21.450	21.750	21.453	2,093,830
2022-09-14	21.540	21.920	21.360	21.730	21.433	1,940,060
2022-09-13	22.020	22.130	21.670	21.700	21.404	3,218,129
2022-09-09	21.990	22.180	21.850	22.020	21.720	1,656,044
2022-09-08	22.160	22.180	21.890	21.990	21.690	2,096,198
2022-09-07	22.370	22.500	21.810	22.040	21.739	3,620,934
2022-09-06	22.370	22.530	22.200	22.470	22.163	2,022,204
2022-09-05	23.140	23.290	22.150	22.410	22.104	4,231,380
2022-09-02	23.680	23.780	23.010	23.260	22.943	3,424,900
2022-09-01	24.100	24.430	23.650	23.730	23.406	4,767,567
2022-08-31	23.630	24.170	23.440	24.030	23.702	4,269,108
2022-08-30	23.820	24.100	23.410	23.790	23.465	2,951,432
2022-08-29	23.050	23.680	22.900	23.610	23.288	2,847,461
2022-08-26	23.860	24.320	23.170	23.240	22.923	4,286,906
2022-08-25	23.140	24.010	23.030	24.000	23.673	3,123,704
2022-08-24	23.480	23.730	23.030	23.160	22.844	2,151,470
2022-08-23	23.630	23.650	23.240	23.480	23.160	1,648,332
2022-08-22	23.660	23.900	23.470	23.620	23.298	1,919,630
2022-08-19	23.580	24.120	23.460	23.550	23.229	2,474,240
2022-08-18	23.890	23.890	23.350	23.510	23.189	2,650,150
2022-08-17	24.260	24.500	23.870	23.970	23.643	2,225,362
2022-08-16	24.400	24.450	24.080	24.270	23.939	2,201,376
2022-08-15	24.000	24.400	23.660	24.270	23.939	3,136,970
2022-08-12	23.750	23.990	23.520	23.880	23.554	2,610,154
2022-08-11	23.470	23.800	23.300	23.750	23.426	2,244,084
2022-08-10	23.150	23.550	22.770	23.420	23.100	3,101,200
2022-08-09	23.400	23.450	23.110	23.230	22.913	2,132,042
2022-08-08	23.580	23.730	23.170	23.270	22.952	2,298,380
2022-08-05	23.100	23.600	23.070	23.560	23.239	2,846,346
2022-08-04	22.680	23.000	22.570	23.000	22.686	1,855,740
2022-08-03	22.750	23.000	22.520	22.600	22.292	2,052,651
2022-08-02	23.200	23.220	22.500	22.610	22.301	2,486,498

← NewerPage 17 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.