Guangzhou Restaurants Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 17.440 | 17.760 | 17.400 | 17.630 | 17.630 | 4,566,060 |
| 2026-01-14 | 17.800 | 17.930 | 17.260 | 17.460 | 17.460 | 5,240,720 |
| 2026-01-13 | 17.800 | 18.000 | 17.620 | 17.690 | 17.690 | 3,494,060 |
| 2026-01-12 | 17.650 | 17.990 | 17.600 | 17.870 | 17.870 | 4,875,644 |
| 2026-01-09 | 17.620 | 17.690 | 17.460 | 17.580 | 17.580 | 3,719,485 |
| 2026-01-08 | 17.500 | 17.650 | 17.360 | 17.560 | 17.560 | 3,410,300 |
| 2026-01-07 | 17.600 | 17.760 | 17.520 | 17.560 | 17.560 | 2,861,360 |
| 2026-01-06 | 17.800 | 17.830 | 17.480 | 17.640 | 17.640 | 4,347,800 |
| 2026-01-05 | 17.650 | 17.870 | 17.500 | 17.730 | 17.730 | 3,957,959 |
| 2025-12-31 | 17.410 | 17.720 | 17.410 | 17.630 | 17.630 | 2,733,952 |
| 2025-12-30 | 17.880 | 17.900 | 17.390 | 17.520 | 17.520 | 4,644,878 |
| 2025-12-29 | 18.030 | 18.100 | 17.860 | 17.860 | 17.860 | 2,471,060 |
| 2025-12-26 | 18.000 | 18.180 | 17.890 | 17.970 | 17.970 | 2,332,816 |
| 2025-12-25 | 17.990 | 18.260 | 17.940 | 18.070 | 18.070 | 2,779,057 |
| 2025-12-24 | 18.190 | 18.200 | 17.890 | 17.990 | 17.990 | 2,878,100 |
| 2025-12-23 | 18.330 | 18.480 | 18.100 | 18.190 | 18.190 | 3,315,107 |
| 2025-12-22 | 18.500 | 18.500 | 18.030 | 18.390 | 18.390 | 5,445,274 |
| 2025-12-19 | 18.160 | 18.530 | 17.880 | 18.520 | 18.520 | 5,803,664 |
| 2025-12-18 | 17.730 | 18.340 | 17.650 | 18.150 | 18.150 | 6,593,447 |
| 2025-12-17 | 17.320 | 17.870 | 17.210 | 17.860 | 17.860 | 5,624,856 |
| 2025-12-16 | 17.400 | 17.660 | 17.200 | 17.330 | 17.330 | 3,150,500 |
| 2025-12-15 | 17.070 | 17.470 | 17.020 | 17.320 | 17.320 | 3,671,120 |
| 2025-12-12 | 17.070 | 17.230 | 16.910 | 17.020 | 17.020 | 5,398,555 |
| 2025-12-11 | 17.380 | 17.510 | 16.910 | 16.930 | 16.930 | 3,458,149 |
| 2025-12-10 | 17.390 | 17.570 | 17.340 | 17.390 | 17.390 | 2,582,379 |
| 2025-12-09 | 17.640 | 17.700 | 17.360 | 17.390 | 17.390 | 3,021,780 |
| 2025-12-08 | 18.000 | 18.000 | 17.550 | 17.730 | 17.730 | 4,655,570 |
| 2025-12-05 | 17.840 | 17.960 | 17.740 | 17.910 | 17.910 | 3,480,998 |
| 2025-12-04 | 18.000 | 18.080 | 17.730 | 17.800 | 17.800 | 4,432,699 |
| 2025-12-03 | 17.880 | 18.070 | 17.740 | 18.010 | 18.010 | 6,175,378 |
| 2025-12-02 | 17.660 | 17.970 | 17.560 | 17.930 | 17.930 | 5,902,960 |
| 2025-12-01 | 17.650 | 17.790 | 17.400 | 17.660 | 17.660 | 6,671,009 |
| 2025-11-28 | 17.230 | 17.550 | 17.090 | 17.500 | 17.500 | 5,463,890 |
| 2025-11-27 | 17.060 | 17.330 | 17.010 | 17.220 | 17.220 | 4,806,542 |
| 2025-11-26 | 16.960 | 17.240 | 16.920 | 17.130 | 17.130 | 4,071,599 |
| 2025-11-25 | 16.930 | 17.060 | 16.680 | 16.950 | 16.950 | 4,376,481 |
| 2025-11-24 | 16.760 | 16.990 | 16.730 | 16.880 | 16.880 | 4,630,391 |
| 2025-11-21 | 16.820 | 17.110 | 16.590 | 16.620 | 16.620 | 5,321,778 |
| 2025-11-20 | 17.020 | 17.140 | 16.790 | 16.890 | 16.890 | 4,055,730 |
| 2025-11-19 | 16.930 | 17.190 | 16.800 | 17.080 | 17.080 | 3,768,135 |
| 2025-11-18 | 17.040 | 17.160 | 16.830 | 16.920 | 16.920 | 3,629,443 |
| 2025-11-17 | 17.040 | 17.270 | 17.030 | 17.130 | 17.130 | 2,868,942 |
| 2025-11-14 | 17.360 | 17.520 | 17.130 | 17.170 | 17.170 | 3,881,642 |
| 2025-11-13 | 17.250 | 17.410 | 17.130 | 17.360 | 17.360 | 3,627,241 |
| 2025-11-12 | 17.270 | 17.510 | 17.210 | 17.280 | 17.280 | 4,319,983 |
| 2025-11-11 | 17.290 | 17.360 | 17.070 | 17.330 | 17.330 | 5,693,353 |
| 2025-11-10 | 16.950 | 17.280 | 16.850 | 17.200 | 17.200 | 7,840,455 |
| 2025-11-07 | 16.950 | 17.140 | 16.880 | 16.940 | 16.940 | 3,675,880 |
| 2025-11-06 | 17.000 | 17.100 | 16.790 | 16.950 | 16.950 | 4,263,720 |
| 2025-11-05 | 16.980 | 17.160 | 16.890 | 16.990 | 16.990 | 4,392,538 |
| 2025-11-04 | 17.220 | 17.290 | 16.980 | 17.050 | 17.050 | 6,437,979 |
| 2025-11-03 | 17.020 | 17.440 | 17.010 | 17.210 | 17.210 | 12,184,994 |
| 2025-10-31 | 16.300 | 17.100 | 16.300 | 17.010 | 17.010 | 16,953,123 |
| 2025-10-30 | 15.940 | 16.030 | 15.880 | 15.950 | 15.950 | 2,103,260 |
| 2025-10-29 | 16.040 | 16.060 | 15.890 | 15.960 | 15.960 | 2,241,937 |
| 2025-10-28 | 16.000 | 16.060 | 15.940 | 16.000 | 16.000 | 2,320,300 |
| 2025-10-27 | 16.000 | 16.060 | 15.890 | 16.000 | 16.000 | 3,394,117 |
| 2025-10-24 | 16.120 | 16.120 | 15.980 | 16.030 | 16.030 | 2,396,476 |
| 2025-10-23 | 16.090 | 16.130 | 15.980 | 16.070 | 16.070 | 2,879,300 |
| 2025-10-22 | 16.040 | 16.150 | 15.980 | 16.090 | 16.090 | 3,059,633 |
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.