Guangzhou Restaurants Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.040	16.150	15.980	16.090	16.090	3,059,633
2025-10-21	16.030	16.090	15.990	16.040	16.040	2,908,111
2025-10-20	16.100	16.130	15.880	16.050	16.050	2,751,551
2025-10-17	16.000	16.120	15.950	16.060	16.060	3,512,080
2025-10-16	16.010	16.120	15.930	16.020	16.020	2,631,630
2025-10-15	15.820	16.000	15.750	16.000	16.000	2,750,780
2025-10-14	15.800	15.900	15.720	15.790	15.790	4,405,180
2025-10-13	15.700	15.900	15.680	15.780	15.780	3,048,092
2025-10-10	15.880	16.080	15.860	16.000	16.000	3,166,512
2025-10-09	16.000	16.150	15.760	15.880	15.880	4,936,525
2025-09-30	16.200	16.240	16.070	16.130	16.130	3,709,000
2025-09-29	16.200	16.230	15.960	16.210	16.210	3,167,245
2025-09-26	16.400	16.650	16.110	16.200	16.200	5,237,021
2025-09-25	16.400	16.480	16.200	16.410	16.410	3,826,740
2025-09-24	16.180	16.700	16.120	16.390	16.390	4,930,854
2025-09-23	16.730	16.730	16.060	16.230	16.230	6,163,740
2025-09-22	17.290	17.290	16.590	16.730	16.730	7,083,874
2025-09-19	17.130	17.370	16.730	17.190	17.190	7,384,572
2025-09-18	17.340	17.480	17.000	17.130	17.130	7,813,270
2025-09-17	17.770	17.820	17.220	17.310	17.310	8,097,546
2025-09-16	17.870	18.060	17.600	17.700	17.700	6,791,330
2025-09-15	17.550	18.070	17.380	17.770	17.770	8,899,405
2025-09-12	17.820	17.890	17.500	17.550	17.550	6,956,843
2025-09-11	18.000	18.010	17.600	17.870	17.870	7,372,233
2025-09-10	17.850	18.100	17.680	18.000	18.000	7,722,045
2025-09-09	17.810	17.990	17.600	17.870	17.870	6,976,786
2025-09-08	17.520	18.330	17.390	17.920	17.920	12,870,127
2025-09-05	17.660	17.680	17.080	17.610	17.610	9,798,358
2025-09-04	16.800	17.500	16.800	17.380	17.380	10,917,568
2025-09-03	17.150	17.350	16.800	16.940	16.940	5,072,144
2025-09-02	17.190	17.300	17.000	17.100	17.100	6,072,464
2025-09-01	17.000	17.410	16.950	17.140	17.140	7,562,409
2025-08-29	16.900	17.120	16.800	17.000	17.000	5,556,968
2025-08-28	16.680	16.930	16.440	16.870	16.870	5,599,598
2025-08-27	17.000	17.070	16.750	16.760	16.760	6,429,788
2025-08-26	16.950	17.180	16.870	17.020	17.020	5,026,599
2025-08-25	16.680	17.070	16.670	17.040	17.040	8,508,849
2025-08-22	16.790	16.830	16.620	16.810	16.810	4,810,276
2025-08-21	16.520	16.970	16.400	16.870	16.870	7,054,466
2025-08-20	16.360	16.780	16.200	16.600	16.600	6,347,760
2025-08-19	16.250	16.360	16.250	16.360	16.360	3,319,369
2025-08-18	16.190	16.340	16.180	16.240	16.240	3,607,185
2025-08-15	16.060	16.200	16.030	16.170	16.170	2,363,940
2025-08-14	16.190	16.280	16.050	16.090	16.090	3,697,660
2025-08-13	16.300	16.400	16.160	16.200	16.200	4,145,862
2025-08-12	16.180	16.280	16.120	16.220	16.220	2,786,781
2025-08-11	16.110	16.200	16.030	16.160	16.160	3,012,812
2025-08-08	16.070	16.130	16.020	16.110	16.110	2,911,773
2025-08-07	16.030	16.110	15.970	16.030	16.030	2,963,156
2025-08-06	16.000	16.010	15.910	15.970	15.970	1,912,499
2025-08-05	15.850	16.020	15.850	16.000	16.000	2,310,651
2025-08-04	15.840	15.930	15.720	15.870	15.870	1,970,400
2025-08-01	15.780	15.890	15.760	15.830	15.830	1,908,821
2025-07-31	16.080	16.080	15.720	15.810	15.810	4,008,000
2025-07-30	15.920	16.140	15.850	16.120	16.120	4,122,881
2025-07-29	15.900	15.970	15.780	15.890	15.890	2,936,443
2025-07-28	16.030	16.040	15.890	15.900	15.900	2,272,421
2025-07-25	16.070	16.130	15.900	15.960	15.960	3,013,200
2025-07-24	15.880	16.070	15.820	16.070	16.070	4,200,253
2025-07-23	15.860	15.940	15.800	15.810	15.810	2,975,002

← NewerPage 5 of 21 · 1,216 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.