Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.130	23.120	22.130	22.630	21.933	2,033,101
2022-05-06	22.180	22.800	21.880	22.360	21.671	2,277,226
2022-05-05	21.850	22.970	21.540	22.610	21.913	4,475,512
2022-04-29	21.800	22.080	21.110	21.780	21.109	5,284,141
2022-04-28	23.000	23.000	21.430	22.230	21.545	4,988,124
2022-04-27	22.700	23.520	22.250	23.480	22.757	3,923,687
2022-04-26	22.520	24.020	22.210	23.190	22.476	5,157,819
2022-04-25	22.420	23.180	22.060	22.120	21.439	3,718,936
2022-04-22	23.380	23.570	22.600	22.840	22.136	4,211,777
2022-04-21	24.410	24.760	23.300	23.680	22.951	7,358,708
2022-04-20	23.100	24.960	22.800	24.890	24.123	10,019,481
2022-04-19	22.940	23.240	22.750	23.020	22.311	2,848,706
2022-04-18	22.820	23.450	22.600	23.120	22.408	3,814,893
2022-04-15	22.430	23.300	22.350	22.810	22.107	3,979,687
2022-04-14	22.170	22.770	21.600	22.600	21.904	4,560,504
2022-04-13	21.900	22.720	21.840	21.930	21.254	4,043,115
2022-04-12	21.360	22.450	20.900	22.100	21.419	5,308,904
2022-04-11	21.040	22.060	20.930	21.650	20.983	4,880,706
2022-04-08	21.510	21.680	20.720	21.060	20.411	2,899,696
2022-04-07	22.000	22.130	21.450	21.500	20.838	2,736,391
2022-04-06	22.120	22.300	21.750	22.130	21.448	3,592,995
2022-04-01	20.980	22.220	20.860	22.120	21.439	5,338,446
2022-03-31	21.820	21.850	20.800	20.840	20.198	3,424,062
2022-03-30	20.800	21.200	20.610	21.120	20.469	2,186,681
2022-03-29	21.300	21.300	20.680	20.780	20.140	1,945,332
2022-03-28	20.650	21.250	20.510	21.100	20.450	2,096,262
2022-03-25	20.800	21.740	20.600	20.830	20.188	2,857,374
2022-03-24	20.940	20.960	20.540	20.690	20.053	1,468,059
2022-03-23	20.800	21.150	20.630	20.940	20.295	1,953,256
2022-03-22	20.730	20.870	20.400	20.700	20.062	1,370,135
2022-03-21	20.410	20.880	20.370	20.750	20.111	1,880,268
2022-03-18	20.300	20.670	20.200	20.570	19.936	2,217,732
2022-03-17	20.400	20.700	20.190	20.430	19.801	2,410,294
2022-03-16	19.710	20.190	19.080	20.120	19.500	3,181,097
2022-03-15	20.780	20.860	19.000	19.340	18.744	3,590,427
2022-03-14	21.580	21.760	20.940	20.940	20.295	2,560,491
2022-03-11	21.270	21.900	20.940	21.800	21.128	2,961,731
2022-03-10	21.460	21.710	21.380	21.510	20.847	1,920,804
2022-03-09	21.510	21.570	20.660	21.120	20.469	3,305,956
2022-03-08	21.730	22.020	21.380	21.390	20.731	2,640,312
2022-03-07	22.470	22.600	21.700	21.730	21.061	4,123,056
2022-03-04	22.910	22.950	22.500	22.670	21.972	4,895,367
2022-03-03	22.610	23.140	22.610	23.020	22.311	3,446,297
2022-03-02	23.390	23.400	22.380	22.590	21.894	4,003,230
2022-03-01	23.000	23.380	22.700	23.230	22.514	2,668,136
2022-02-28	22.880	22.880	22.110	22.680	21.981	2,902,723
2022-02-25	22.660	23.220	22.660	22.980	22.272	2,234,527
2022-02-24	23.170	23.240	22.360	22.610	21.913	2,926,383
2022-02-23	23.600	23.700	23.180	23.240	22.524	2,211,796
2022-02-22	23.490	23.850	23.100	23.580	22.854	3,361,298
2022-02-21	23.330	23.860	23.320	23.590	22.863	2,015,614
2022-02-18	23.170	23.620	23.150	23.600	22.873	2,796,887
2022-02-17	23.600	23.740	23.270	23.370	22.650	2,221,140
2022-02-16	23.410	23.850	23.410	23.740	23.009	2,673,472
2022-02-15	23.200	23.680	23.100	23.320	22.602	1,940,007
2022-02-14	22.850	23.780	22.840	23.290	22.573	4,006,803
2022-02-11	22.920	23.350	22.500	22.800	22.098	2,879,578
2022-02-10	22.850	23.250	22.800	22.980	22.272	2,239,943
2022-02-09	22.410	23.000	22.190	22.920	22.214	2,766,978
2022-02-08	22.170	22.390	21.620	22.320	21.632	3,355,111

← NewerPage 19 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.