Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.350	15.520	15.300	15.410	15.410	2,487,440
2026-04-17	15.410	15.450	15.240	15.330	15.330	2,032,080
2026-04-16	15.460	15.500	15.280	15.470	15.470	2,490,720
2026-04-15	15.300	15.460	15.250	15.440	15.440	2,484,700
2026-04-14	15.320	15.340	15.120	15.270	15.270	2,913,940
2026-04-13	15.350	15.400	15.200	15.240	15.240	2,906,861
2026-04-10	15.330	15.680	15.330	15.450	15.450	2,979,040
2026-04-09	15.500	15.550	15.190	15.290	15.290	3,612,900
2026-04-08	15.290	15.540	15.250	15.540	15.540	3,205,400
2026-04-07	15.300	15.400	15.040	15.130	15.130	2,875,200
2026-04-03	15.520	15.570	15.180	15.330	15.330	3,995,780
2026-04-02	15.670	15.670	15.420	15.510	15.510	3,558,540
2026-04-01	15.700	15.800	15.570	15.700	15.700	3,892,820
2026-03-31	15.770	15.980	15.580	15.600	15.600	3,450,620
2026-03-30	15.660	15.840	15.540	15.700	15.700	3,241,300
2026-03-27	15.840	15.990	15.720	15.810	15.810	2,729,200
2026-03-26	15.950	16.180	15.880	15.940	15.940	2,728,066
2026-03-25	15.840	16.070	15.760	15.960	15.960	2,654,578
2026-03-24	15.600	15.830	15.440	15.800	15.800	3,313,900
2026-03-23	16.170	16.170	15.300	15.460	15.460	5,890,742
2026-03-20	16.440	16.570	16.270	16.310	16.310	2,845,388
2026-03-19	16.580	16.650	16.380	16.440	16.440	3,132,160
2026-03-18	16.890	16.920	16.570	16.660	16.660	3,328,500
2026-03-17	16.820	17.170	16.790	16.840	16.840	4,666,762
2026-03-16	16.640	16.800	16.610	16.770	16.770	3,318,320
2026-03-13	16.580	16.850	16.560	16.660	16.660	3,475,860
2026-03-12	16.670	16.690	16.530	16.580	16.580	2,620,727
2026-03-11	16.620	16.710	16.470	16.630	16.630	3,207,751
2026-03-10	16.780	16.790	16.500	16.630	16.630	4,900,357
2026-03-09	17.000	17.160	16.510	16.600	16.600	8,441,859
2026-03-06	16.870	17.250	16.830	17.210	17.210	2,954,200
2026-03-05	17.250	17.290	16.830	16.910	16.910	4,101,448
2026-03-04	17.330	17.640	16.940	16.990	16.990	4,737,220
2026-03-03	17.760	17.970	17.400	17.530	17.530	5,136,420
2026-03-02	17.400	17.820	17.260	17.660	17.660	5,733,155
2026-02-27	17.660	17.920	17.610	17.760	17.760	4,160,885
2026-02-26	17.720	17.770	17.590	17.660	17.660	3,727,436
2026-02-25	17.710	17.860	17.630	17.650	17.650	4,048,600
2026-02-24	18.030	18.070	17.540	17.680	17.680	4,821,100
2026-02-13	18.120	18.170	17.780	17.800	17.800	3,141,565
2026-02-12	18.280	18.300	17.920	18.000	18.000	4,127,900
2026-02-11	18.400	18.440	18.120	18.340	18.340	3,588,955
2026-02-10	18.740	18.760	18.200	18.350	18.350	5,410,613
2026-02-09	18.620	18.880	18.500	18.790	18.790	5,960,939
2026-02-06	18.550	18.850	18.300	18.600	18.600	7,231,744
2026-02-05	18.120	18.880	18.120	18.580	18.580	9,055,319
2026-02-04	17.630	18.180	17.550	18.150	18.150	5,845,570
2026-02-03	17.920	18.150	17.460	17.650	17.650	5,025,460
2026-02-02	18.090	18.280	17.860	17.910	17.910	6,182,820
2026-01-30	17.910	18.170	17.810	18.090	18.090	6,097,840
2026-01-29	17.310	18.030	17.280	17.910	17.910	6,349,709
2026-01-28	17.450	17.620	17.220	17.370	17.370	3,556,021
2026-01-27	17.770	17.770	17.340	17.490	17.490	3,851,275
2026-01-26	17.830	17.910	17.610	17.770	17.770	4,355,740
2026-01-23	18.320	18.410	17.810	17.870	17.870	4,326,844
2026-01-22	17.790	18.010	17.710	17.970	17.970	3,651,354
2026-01-21	18.080	18.100	17.710	17.850	17.850	3,731,754
2026-01-20	17.840	18.080	17.760	18.070	18.070	4,669,320
2026-01-19	17.340	17.980	17.300	17.840	17.840	4,520,990
2026-01-16	17.680	17.680	17.240	17.310	17.310	3,363,437

← NewerPage 3 of 5 · 242 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.