Guangzhou Restaurants Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 24.430 | 24.850 | 24.120 | 24.220 | 23.474 | 4,777,254 |
| 2021-11-04 | 23.900 | 24.600 | 23.500 | 24.430 | 23.677 | 6,170,584 |
| 2021-11-03 | 23.500 | 24.100 | 23.100 | 23.900 | 23.164 | 5,983,933 |
| 2021-11-02 | 23.010 | 24.010 | 22.820 | 23.490 | 22.766 | 7,694,865 |
| 2021-11-01 | 22.770 | 23.170 | 22.340 | 23.030 | 22.321 | 6,216,949 |
| 2021-10-29 | 22.400 | 23.230 | 21.770 | 22.740 | 22.039 | 11,976,081 |
| 2021-10-28 | 20.940 | 21.990 | 20.820 | 21.990 | 21.313 | 12,416,160 |
| 2021-10-27 | 20.190 | 20.340 | 19.950 | 19.990 | 19.374 | 1,363,280 |
| 2021-10-26 | 20.480 | 20.480 | 20.150 | 20.350 | 19.723 | 1,312,057 |
| 2021-10-25 | 20.070 | 20.500 | 20.010 | 20.280 | 19.655 | 2,143,870 |
| 2021-10-22 | 19.580 | 20.150 | 19.580 | 20.080 | 19.461 | 2,462,910 |
| 2021-10-21 | 19.860 | 19.940 | 19.500 | 19.560 | 18.957 | 2,173,577 |
| 2021-10-20 | 20.150 | 20.150 | 19.180 | 19.930 | 19.316 | 4,693,483 |
| 2021-10-19 | 20.460 | 20.590 | 20.010 | 20.090 | 19.471 | 3,967,686 |
| 2021-10-18 | 21.400 | 21.420 | 20.420 | 20.460 | 19.830 | 4,947,552 |
| 2021-10-15 | 21.780 | 22.040 | 21.410 | 21.420 | 20.760 | 1,967,165 |
| 2021-10-14 | 22.010 | 22.020 | 21.810 | 21.930 | 21.254 | 1,171,668 |
← NewerPage 21 of 21 · 1,217 trading days
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.