Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.770	13.980	13.420	13.450	13.450	4,732,033
2026-07-16	13.480	13.840	13.390	13.740	13.740	3,737,060
2026-07-15	13.310	13.560	13.220	13.510	13.510	3,701,800
2026-07-14	13.210	13.500	13.160	13.330	13.330	2,911,200
2026-07-13	13.220	13.400	13.110	13.170	13.170	3,330,093
2026-07-10	13.250	13.300	12.970	13.200	13.200	2,861,460
2026-07-09	13.600	13.600	13.120	13.160	13.160	2,603,413
2026-07-08	13.300	13.650	13.180	13.520	13.520	2,675,500
2026-07-07	13.670	13.670	13.210	13.300	13.300	1,985,440
2026-07-06	13.310	13.700	13.230	13.580	13.580	3,911,140
2026-07-03	13.030	13.330	13.030	13.320	13.320	2,811,400
2026-07-02	12.900	13.070	12.720	13.030	13.030	2,872,853
2026-07-01	12.390	12.880	12.300	12.770	12.770	2,686,500
2026-06-30	12.640	12.680	12.380	12.400	12.400	2,316,467
2026-06-29	12.600	12.930	12.250	12.700	12.700	3,281,320
2026-06-26	12.980	13.030	12.610	12.670	12.670	2,980,640
2026-06-25	13.000	13.130	12.800	13.000	13.000	1,934,080
2026-06-24	13.540	13.540	12.950	12.970	12.970	1,962,460
2026-06-23	13.260	13.540	13.160	13.350	13.350	1,949,732
2026-06-22	13.200	13.300	12.890	13.260	13.260	2,328,472
2026-06-18	13.390	13.400	13.130	13.230	13.230	1,909,680
2026-06-17	13.710	13.830	13.390	13.390	13.390	2,687,291
2026-06-16	13.980	14.040	13.620	13.710	13.710	4,139,100
2026-06-15	14.180	14.420	13.870	14.070	14.070	4,123,180
2026-06-12	14.010	14.180	13.910	14.170	14.170	2,520,367
2026-06-11	14.320	14.490	13.950	14.000	14.000	3,165,458
2026-06-10	14.070	14.420	14.050	14.380	14.380	2,848,341
2026-06-09	14.120	14.380	13.920	14.150	14.150	2,980,200
2026-06-08	14.520	14.600	13.990	14.120	14.120	3,483,200
2026-06-05	14.530	14.830	14.420	14.520	14.520	4,013,260
2026-06-04	14.120	14.570	14.100	14.480	14.480	6,126,160
2026-06-03	14.150	14.330	13.790	14.190	14.190	5,394,920
2026-06-02	14.350	14.580	14.150	14.150	14.150	4,554,400
2026-06-01	14.070	14.370	13.860	14.330	14.330	4,504,723
2026-05-29	13.710	14.090	13.660	14.030	14.030	4,949,746
2026-05-28	14.150	14.260	13.970	14.040	13.640	3,387,606
2026-05-27	14.190	14.330	14.010	14.170	13.766	2,804,320
2026-05-26	14.200	14.300	14.130	14.210	13.805	1,976,820
2026-05-25	14.120	14.310	14.080	14.150	13.747	2,180,310
2026-05-22	14.230	14.260	14.000	14.130	14.130	3,954,104
2026-05-21	14.270	14.430	14.130	14.140	14.140	2,473,040
2026-05-20	14.450	14.470	14.210	14.250	14.250	3,039,746
2026-05-19	14.340	14.560	14.330	14.480	14.480	2,350,420
2026-05-18	14.400	14.520	14.240	14.380	14.380	2,989,095
2026-05-15	14.680	14.680	14.450	14.530	14.530	2,785,762
2026-05-14	14.760	14.800	14.520	14.630	14.630	3,986,221
2026-05-13	15.000	15.040	14.780	14.780	14.780	3,976,560
2026-05-12	15.170	15.170	14.950	14.950	14.950	4,792,240
2026-05-11	15.190	15.280	15.010	15.180	15.180	4,532,800
2026-05-08	15.260	15.390	15.160	15.190	15.190	3,911,286
2026-05-07	15.450	15.450	15.290	15.300	15.300	3,297,000
2026-05-06	15.500	15.540	15.270	15.370	15.370	5,168,280
2026-04-30	15.810	15.830	15.470	15.520	15.520	4,228,100
2026-04-29	15.380	15.950	15.330	15.800	15.800	8,831,160
2026-04-28	15.500	15.560	15.200	15.370	15.370	4,104,356
2026-04-27	15.370	15.520	15.350	15.480	15.480	2,577,600
2026-04-24	15.460	15.590	15.370	15.430	15.430	2,445,600
2026-04-23	15.360	15.590	15.340	15.490	15.490	2,957,300
2026-04-22	15.430	15.540	15.380	15.420	15.420	1,802,340
2026-04-21	15.330	15.640	15.330	15.480	15.480	2,448,020

← NewerPage 2 of 21 · 1,215 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.