Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	22.840	23.460	22.800	23.400	23.081	1,914,726
2022-07-29	23.300	23.510	22.880	22.950	22.637	2,700,900
2022-07-28	23.300	23.600	23.220	23.400	23.081	1,778,994
2022-07-27	23.500	23.630	23.210	23.240	22.923	1,947,991
2022-07-26	22.880	23.780	22.880	23.630	23.308	4,095,563
2022-07-25	22.670	23.080	22.500	22.880	22.568	2,122,173
2022-07-22	22.870	23.120	22.550	22.670	22.361	1,576,760
2022-07-21	23.190	23.480	22.820	22.880	22.568	1,892,018
2022-07-20	22.710	23.350	22.700	23.100	22.785	2,698,216
2022-07-19	22.670	22.990	22.540	22.800	22.489	2,406,932
2022-07-18	22.690	22.850	22.440	22.660	22.351	2,317,312
2022-07-15	22.520	23.030	22.250	22.650	22.341	2,877,933
2022-07-14	22.720	22.780	22.440	22.450	22.144	2,389,671
2022-07-13	22.640	22.750	22.370	22.750	22.440	2,407,357
2022-07-12	22.840	22.990	22.400	22.500	22.193	2,463,580
2022-07-11	23.000	23.190	22.780	22.840	22.528	2,644,478
2022-07-08	23.520	23.750	23.160	23.290	22.972	2,637,916
2022-07-07	23.510	23.600	23.180	23.360	23.041	2,401,083
2022-07-06	23.930	23.930	23.320	23.500	23.179	2,449,194
2022-07-05	24.110	24.210	23.540	23.900	23.574	3,061,603
2022-07-04	24.200	24.560	23.950	24.090	23.761	2,883,118
2022-07-01	25.110	25.400	24.170	24.340	24.008	4,287,079
2022-06-30	24.380	26.000	24.120	25.220	24.876	9,547,421
2022-06-29	23.930	24.660	23.860	23.950	23.623	4,337,542
2022-06-28	23.820	24.140	23.380	23.940	23.613	3,355,768
2022-06-27	23.050	24.140	23.020	23.820	23.495	5,726,175
2022-06-24	22.400	23.060	22.190	23.020	22.706	4,900,639
2022-06-23	22.260	22.450	22.130	22.400	22.094	2,196,631
2022-06-22	22.990	23.120	22.280	22.350	22.045	1,649,947
2022-06-21	23.070	23.280	22.770	23.000	22.686	2,157,935
2022-06-20	22.590	23.200	22.380	23.050	22.735	3,039,201
2022-06-17	22.360	22.680	22.030	22.590	22.282	2,447,838
2022-06-16	22.630	22.950	22.400	22.570	22.262	1,781,480
2022-06-15	22.440	22.910	22.400	22.630	22.321	2,714,652
2022-06-14	22.250	22.440	22.110	22.390	22.084	1,450,458
2022-06-13	22.400	22.670	22.200	22.500	22.193	2,010,160
2022-06-10	22.580	22.720	22.480	22.650	22.341	2,070,142
2022-06-09	23.110	23.180	22.530	22.600	22.292	2,140,443
2022-06-08	23.470	23.470	22.750	23.080	22.765	3,647,644
2022-06-07	23.380	23.680	23.320	23.480	23.160	1,868,928
2022-06-06	23.400	23.650	23.050	23.480	23.160	3,027,458
2022-06-02	23.010	23.590	22.870	23.370	23.051	3,273,731
2022-06-01	23.000	23.580	22.720	23.020	22.706	2,624,758
2022-05-31	22.590	23.150	22.370	22.930	22.617	2,240,047
2022-05-30	22.900	23.060	22.610	22.990	22.282	2,086,433
2022-05-27	22.380	23.100	22.380	22.710	22.010	3,408,586
2022-05-26	21.940	22.370	21.700	22.300	21.613	1,941,540
2022-05-25	21.950	22.200	21.630	21.920	21.245	1,566,780
2022-05-24	22.160	22.300	21.840	21.970	21.293	2,559,853
2022-05-23	22.250	22.250	21.920	22.130	21.448	1,712,477
2022-05-20	21.600	22.300	21.550	22.280	21.594	2,909,580
2022-05-19	22.000	22.100	21.540	21.650	20.983	4,014,948
2022-05-18	22.730	22.920	22.410	22.420	21.729	1,836,813
2022-05-17	22.750	22.910	22.500	22.850	22.146	1,541,301
2022-05-16	22.790	23.050	22.480	22.810	22.107	1,823,718
2022-05-13	23.190	23.190	22.550	22.750	22.049	1,906,340
2022-05-12	22.990	23.420	22.850	23.020	22.311	2,047,895
2022-05-11	23.330	23.700	22.950	23.170	22.456	3,670,726
2022-05-10	22.250	23.350	22.100	23.330	22.611	3,919,387
2022-05-09	22.130	23.120	22.130	22.630	21.933	2,033,101

← NewerPage 18 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.