Guangzhou Restaurants Group Co historical data

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

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

← NewerPage 4 of 21 · 1,212 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.