Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.570	22.870	22.040	22.210	21.526	2,522,809
2022-01-28	22.160	22.670	21.910	22.340	21.652	3,099,654
2022-01-27	22.570	22.630	21.960	22.000	21.322	2,796,391
2022-01-26	22.400	22.970	22.400	22.500	21.807	2,932,396
2022-01-25	23.280	23.490	22.360	22.390	21.700	3,796,272
2022-01-24	23.200	23.620	23.120	23.250	22.534	2,268,797
2022-01-21	24.140	24.240	23.080	23.330	22.611	3,920,841
2022-01-20	24.100	24.180	23.570	23.750	23.018	3,437,366
2022-01-19	23.480	24.080	23.390	24.030	23.290	4,616,328
2022-01-18	24.310	24.410	23.370	23.400	22.679	7,763,974
2022-01-17	24.800	24.830	23.800	24.310	23.561	9,217,242
2022-01-14	26.000	26.350	24.880	25.010	24.240	11,629,455
2022-01-13	25.840	26.700	25.200	26.440	25.625	14,499,513
2022-01-12	24.110	25.880	23.990	25.720	24.928	8,689,738
2022-01-11	24.450	24.830	24.050	24.110	23.367	4,091,256
2022-01-10	24.600	24.600	23.600	24.390	23.639	5,442,682
2022-01-07	24.510	24.800	24.270	24.750	23.988	4,294,707
2022-01-06	24.610	24.880	24.400	24.510	23.755	4,470,533
2022-01-05	24.790	25.490	24.250	24.900	24.133	7,828,177
2022-01-04	24.190	24.780	24.040	24.750	23.988	4,790,632
2021-12-31	24.110	24.320	23.600	24.060	23.319	2,938,260
2021-12-30	23.600	24.170	23.520	24.100	23.358	3,578,374
2021-12-29	23.770	24.590	23.610	23.800	23.067	4,105,844
2021-12-28	23.880	23.940	23.500	23.670	22.941	2,073,830
2021-12-27	23.780	24.100	23.370	23.880	23.144	3,572,820
2021-12-24	22.820	23.820	22.730	23.750	23.018	4,065,388
2021-12-23	23.140	23.200	22.650	22.870	22.165	1,736,840
2021-12-22	22.830	23.330	22.600	23.140	22.427	2,421,099
2021-12-21	22.670	22.990	22.510	22.820	22.117	2,490,731
2021-12-20	22.380	23.090	22.350	22.600	21.904	2,755,208
2021-12-17	23.020	23.050	22.520	22.570	21.875	2,053,497
2021-12-16	22.940	23.030	22.620	22.950	22.243	1,667,072
2021-12-15	23.380	23.650	22.880	22.880	22.175	2,423,115
2021-12-14	23.570	23.700	23.300	23.390	22.669	3,092,260
2021-12-13	23.750	24.160	23.530	23.620	22.892	3,078,011
2021-12-10	23.600	23.970	23.560	23.790	23.057	3,522,963
2021-12-09	22.820	23.980	22.770	23.780	23.047	4,678,219
2021-12-08	22.970	22.970	22.470	22.850	22.146	3,559,353
2021-12-07	22.000	22.990	21.900	22.880	22.175	5,750,306
2021-12-06	22.050	22.220	21.640	21.810	21.138	2,878,211
2021-12-03	22.010	22.240	21.840	22.220	21.535	2,399,313
2021-12-02	22.350	22.570	22.010	22.030	21.351	2,263,211
2021-12-01	22.730	22.870	22.000	22.500	21.807	3,859,881
2021-11-30	22.740	23.040	22.520	22.730	22.030	2,562,949
2021-11-29	22.580	22.770	22.220	22.770	22.069	2,249,547
2021-11-26	22.870	23.080	22.700	22.880	22.175	2,318,656
2021-11-25	23.210	23.350	22.750	22.880	22.175	2,707,226
2021-11-24	23.430	23.430	22.750	23.210	22.495	3,694,711
2021-11-23	23.780	23.840	23.230	23.310	22.592	2,566,778
2021-11-22	23.780	24.070	23.510	23.620	22.892	2,349,955
2021-11-19	23.710	24.040	23.590	23.770	23.038	1,991,759
2021-11-18	24.150	24.340	23.530	23.590	22.863	3,417,183
2021-11-17	24.200	24.440	24.030	24.290	23.542	2,229,625
2021-11-16	24.550	24.800	24.170	24.300	23.551	3,562,345
2021-11-15	24.050	24.660	24.050	24.560	23.803	4,236,130
2021-11-12	24.140	24.350	23.940	24.050	23.309	2,228,720
2021-11-11	24.460	24.460	24.000	24.140	23.396	3,716,413
2021-11-10	24.180	24.450	23.920	24.310	23.561	3,429,665
2021-11-09	24.000	24.450	23.880	24.240	23.493	3,592,126
2021-11-08	24.100	24.390	23.670	23.930	23.193	4,484,828

← NewerPage 20 of 21 · 1,217 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.